Yext

YEXT
🏛️ usa →
8.41
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.91 7.91 7.90 7.90 6.6K
09:33 7.86 7.88 7.86 7.88 1.4K
09:34 7.87 7.89 7.87 7.89 2.9K
09:35 7.88 7.88 7.88 7.88 0.3K
09:36 7.88 7.88 7.87 7.87 0.8K
09:37 7.86 7.86 7.86 7.86 0.2K
09:38 7.86 7.86 7.85 7.85 0.3K
09:40 7.85 7.85 7.85 7.85 0.3K
09:41 7.84 7.86 7.84 7.86 1.7K
09:42 7.86 7.87 7.85 7.85 2.2K
09:43 7.85 7.85 7.84 7.84 1.8K
09:44 7.86 7.87 7.86 7.87 1.2K
09:45 7.87 7.87 7.87 7.87 1.1K
09:46 7.88 7.88 7.88 7.88 1.3K
09:47 7.90 7.90 7.87 7.90 2.0K
09:48 7.91 7.91 7.91 7.91 0.1K
09:49 7.91 7.91 7.90 7.90 1.6K
09:50 7.91 7.91 7.91 7.91 1.6K
09:51 7.92 7.92 7.90 7.90 0.5K
09:52 7.91 7.91 7.90 7.90 0.5K
09:53 7.92 7.92 7.92 7.92 0.4K
09:54 7.91 7.91 7.90 7.90 1.1K
09:55 7.92 7.92 7.92 7.92 0.7K
09:56 7.91 7.91 7.91 7.91 0.9K
09:57 7.90 7.90 7.90 7.90 1.3K
09:58 7.92 7.92 7.92 7.92 0.2K
09:59 7.92 7.92 7.92 7.92 1.0K
10:00 7.93 7.93 7.93 7.93 0.6K
10:01 7.93 7.94 7.93 7.94 2.0K
10:03 7.94 7.97 7.94 7.97 1.7K
10:04 7.98 7.98 7.98 7.98 2.9K
10:05 7.98 7.98 7.98 7.98 0.1K
10:06 7.97 7.97 7.97 7.97 1.9K
10:07 7.97 7.97 7.97 7.97 1.4K
10:08 7.97 7.97 7.97 7.97 1.0K
10:09 7.97 7.97 7.97 7.97 0.7K
10:10 7.98 7.98 7.97 7.98 1.5K
10:11 8.00 8.00 8.00 8.00 3.7K
10:13 7.99 8.00 7.99 8.00 0.6K
10:14 7.99 7.99 7.99 7.99 1.9K
10:16 7.99 7.99 7.99 7.99 0.9K
10:17 7.99 7.99 7.99 7.99 0.4K
10:18 7.99 7.99 7.99 7.99 1.9K
10:21 7.98 7.98 7.98 7.98 1.1K
10:22 7.98 7.99 7.98 7.99 2.2K
10:23 7.98 7.99 7.98 7.99 0.3K
10:24 7.99 7.99 7.99 7.99 0.2K
10:25 7.99 7.99 7.98 7.99 1.7K
10:26 7.98 7.99 7.96 7.96 39.6K
10:27 7.95 7.96 7.95 7.96 1.9K
10:28 7.96 7.96 7.96 7.96 1.8K
10:30 7.97 7.97 7.97 7.97 1.3K
10:35 7.97 7.99 7.97 7.99 4.9K
10:36 8.00 8.00 8.00 8.00 0.2K
10:37 8.00 8.00 8.00 8.00 0.8K
10:38 8.00 8.01 8.00 8.01 1.6K
10:39 8.00 8.00 8.00 8.00 1.7K
10:43 8.01 8.01 8.01 8.01 3.2K
10:44 8.02 8.02 8.02 8.02 0.6K
10:46 8.02 8.02 8.02 8.02 0.3K
10:47 8.02 8.02 8.02 8.02 1.3K
10:53 8.02 8.02 8.02 8.02 0.3K
10:54 8.01 8.01 8.01 8.01 3.5K
10:57 8.02 8.02 8.02 8.02 0.1K
10:58 8.01 8.01 8.01 8.01 2.6K
11:01 8.01 8.01 8.01 8.01 0.6K
11:02 8.01 8.01 8.00 8.00 3.0K
11:03 8.00 8.00 8.00 8.00 1.6K
11:04 8.01 8.01 8.01 8.01 0.4K
11:05 8.00 8.00 8.00 8.00 0.5K
11:06 8.00 8.00 8.00 8.00 0.7K
11:08 8.01 8.02 8.01 8.02 1.6K
11:13 8.02 8.03 8.02 8.03 1.8K
11:15 8.02 8.02 8.02 8.02 0.6K
11:20 8.02 8.03 8.02 8.03 2.0K
11:22 8.02 8.03 8.02 8.03 1.1K
11:23 8.03 8.03 8.03 8.02 2.3K
11:24 8.03 8.03 8.03 8.03 0.3K
11:25 8.04 8.04 8.04 8.04 4.0K
11:28 8.04 8.05 8.04 8.05 1.8K
11:29 8.05 8.05 8.05 8.05 0.6K
11:30 8.05 8.06 8.05 8.06 3.2K
11:31 8.07 8.08 8.07 8.08 1.9K
11:33 8.09 8.09 8.09 8.09 1.2K
11:34 8.10 8.10 8.08 8.08 4.3K
11:35 8.08 8.08 8.08 8.07 0.5K
11:36 8.07 8.07 8.07 8.07 0.9K
11:37 8.06 8.06 8.06 8.06 0.8K
11:38 8.05 8.06 8.05 8.06 2.7K
11:40 8.06 8.06 8.06 8.06 1.2K
11:41 8.07 8.08 8.07 8.08 1.4K
11:42 8.09 8.09 8.09 8.09 0.8K
11:43 8.09 8.09 8.09 8.09 0.5K
11:44 8.10 8.10 8.10 8.10 1.8K
11:45 8.09 8.09 8.09 8.09 1.0K
11:46 8.08 8.08 8.08 8.08 0.3K
11:47 8.09 8.09 8.09 8.09 2.7K
11:48 8.09 8.09 8.09 8.09 1.3K
11:49 8.09 8.09 8.09 8.09 1.0K
11:51 8.08 8.08 8.08 8.08 0.6K
11:52 8.08 8.08 8.08 8.08 1.7K
11:54 8.09 8.09 8.09 8.09 0.2K
11:55 8.09 8.09 8.09 8.09 0.8K
11:56 8.08 8.09 8.08 8.08 13.0K
11:58 8.10 8.10 8.10 8.10 1.8K
12:00 8.10 8.10 8.10 8.10 4.2K
12:05 8.12 8.12 8.11 8.11 1.8K
12:07 8.12 8.12 8.12 8.12 0.6K
12:10 8.12 8.12 8.12 8.12 1.5K
12:11 8.13 8.13 8.13 8.13 1.9K
12:12 8.14 8.14 8.14 8.14 0.3K
12:13 8.14 8.14 8.13 8.13 2.6K
12:16 8.14 8.14 8.14 8.14 1.7K
12:17 8.15 8.15 8.15 8.15 0.4K
12:18 8.15 8.15 8.15 8.15 0.7K
12:19 8.15 8.15 8.15 8.15 0.3K
12:20 8.15 8.15 8.15 8.15 0.1K
12:21 8.14 8.14 8.14 8.14 3.0K
12:23 8.14 8.14 8.13 8.13 4.0K
12:24 8.13 8.14 8.13 8.14 5.6K
12:25 8.14 8.14 8.14 8.14 0.2K
12:26 8.14 8.14 8.14 8.14 0.3K
12:27 8.14 8.14 8.14 8.14 0.1K
12:28 8.14 8.14 8.14 8.14 0.5K
12:30 8.13 8.15 8.13 8.15 16.9K
12:32 8.15 8.15 8.15 8.15 0.6K
12:33 8.15 8.15 8.15 8.15 0.1K
12:34 8.15 8.15 8.15 8.15 0.5K
12:35 8.16 8.16 8.16 8.16 5.0K
12:41 8.16 8.16 8.16 8.16 0.7K
12:42 8.16 8.16 8.16 8.16 2.5K
12:43 8.16 8.16 8.16 8.15 0.6K
12:45 8.16 8.16 8.16 8.15 0.4K
12:47 8.15 8.15 8.15 8.15 1.0K
12:49 8.15 8.15 8.14 8.14 1.9K
12:50 8.14 8.14 8.14 8.14 0.3K
12:53 8.14 8.15 8.14 8.14 3.3K
12:55 8.15 8.15 8.14 8.14 1.2K
12:56 8.15 8.15 8.15 8.15 0.7K
12:57 8.16 8.16 8.16 8.15 4.1K
12:58 8.15 8.15 8.15 8.15 2.2K
13:00 8.15 8.15 8.15 8.15 2.0K
13:04 8.16 8.16 8.16 8.15 1.6K
13:09 8.15 8.15 8.15 8.15 2.3K
13:13 8.14 8.15 8.14 8.15 0.5K
13:15 8.15 8.15 8.15 8.15 0.3K
13:16 8.14 8.14 8.14 8.14 1.0K
13:18 8.15 8.15 8.15 8.15 0.5K
13:19 8.15 8.15 8.15 8.15 5.5K
13:25 8.17 8.17 8.17 8.16 0.3K
13:28 8.17 8.17 8.17 8.17 2.7K
13:29 8.18 8.18 8.18 8.18 1.6K
13:31 8.18 8.18 8.18 8.18 0.4K
13:32 8.18 8.19 8.18 8.19 6.1K
13:33 8.18 8.18 8.16 8.16 9.2K
13:34 8.16 8.16 8.16 8.17 0.5K
13:35 8.17 8.17 8.17 8.17 0.2K
13:36 8.16 8.16 8.16 8.15 1.0K
13:37 8.16 8.16 8.16 8.16 0.2K
13:39 8.16 8.16 8.16 8.15 1.6K
13:40 8.15 8.15 8.15 8.15 0.1K
13:42 8.17 8.18 8.17 8.18 12.2K
13:43 8.18 8.18 8.18 8.18 0.2K
13:44 8.18 8.18 8.18 8.18 3.4K
13:47 8.23 8.23 8.23 8.23 13.6K
13:50 8.23 8.23 8.23 8.23 4.8K
13:52 8.22 8.22 8.22 8.22 0.3K
13:53 8.22 8.22 8.22 8.22 0.6K
13:55 8.23 8.23 8.23 8.23 3.6K
13:57 8.24 8.24 8.24 8.24 3.0K
14:00 8.25 8.25 8.25 8.24 0.5K
14:01 8.25 8.25 8.25 8.24 1.3K
14:03 8.25 8.25 8.25 8.24 1.3K
14:06 8.25 8.25 8.25 8.24 3.6K
14:07 8.24 8.24 8.24 8.24 0.8K
14:09 8.24 8.24 8.24 8.24 0.2K
14:10 8.24 8.24 8.24 8.24 1.0K
14:12 8.24 8.24 8.24 8.24 0.3K
14:14 8.23 8.23 8.23 8.23 0.3K
14:15 8.24 8.24 8.23 8.24 1.7K
14:16 8.23 8.23 8.23 8.23 0.4K
14:17 8.24 8.24 8.23 8.23 0.5K
14:18 8.24 8.24 8.24 8.24 0.7K
14:19 8.24 8.24 8.24 8.24 3.3K
14:20 8.25 8.25 8.25 8.24 4.4K
14:25 8.24 8.24 8.24 8.24 8.6K
14:26 8.25 8.25 8.25 8.24 0.6K
14:28 8.25 8.25 8.25 8.25 0.5K
14:29 8.24 8.26 8.24 8.26 11.4K
14:34 8.27 8.27 8.27 8.27 9.8K
14:36 8.27 8.27 8.27 8.27 0.3K
14:37 8.27 8.27 8.25 8.25 2.9K
14:38 8.26 8.26 8.26 8.26 0.3K
14:39 8.26 8.26 8.26 8.26 0.3K
14:40 8.27 8.28 8.27 8.28 11.9K
14:42 8.29 8.29 8.29 8.29 2.3K
14:44 8.30 8.31 8.30 8.31 3.9K
14:47 8.31 8.31 8.31 8.31 3.8K
14:49 8.33 8.33 8.33 8.32 3.8K
14:50 8.32 8.32 8.32 8.32 0.6K
14:52 8.32 8.33 8.32 8.33 18.7K
14:53 8.34 8.34 8.34 8.34 0.5K
14:54 8.34 8.34 8.34 8.34 3.7K
14:55 8.35 8.35 8.34 8.34 2.0K
14:56 8.34 8.34 8.34 8.34 2.1K
14:57 8.35 8.35 8.35 8.35 3.7K
14:58 8.36 8.37 8.36 8.37 4.3K
14:59 8.37 8.37 8.37 8.37 1.1K
15:01 8.37 8.37 8.37 8.37 0.4K
15:02 8.34 8.36 8.34 8.36 12.1K
15:03 8.36 8.36 8.36 8.36 1.5K
15:04 8.37 8.37 8.37 8.37 6.1K
15:10 8.37 8.37 8.37 8.37 1.3K
15:12 8.37 8.37 8.37 8.37 2.9K
15:14 8.36 8.36 8.36 8.36 1.8K
15:15 8.36 8.37 8.36 8.36 1.2K
15:16 8.37 8.37 8.37 8.37 1.0K
15:17 8.37 8.37 8.37 8.37 1.8K
15:19 8.37 8.37 8.37 8.37 6.6K
15:21 8.38 8.38 8.38 8.38 1.9K
15:23 8.37 8.37 8.36 8.37 13.0K
15:25 8.38 8.38 8.38 8.38 1.8K
15:26 8.38 8.38 8.36 8.37 5.3K
15:27 8.35 8.35 8.35 8.35 3.7K
15:29 8.35 8.35 8.35 8.35 6.6K
15:30 8.36 8.36 8.35 8.35 3.7K
15:33 8.35 8.35 8.35 8.35 3.8K
15:34 8.36 8.36 8.36 8.36 1.5K
15:35 8.36 8.36 8.36 8.36 5.9K
15:37 8.37 8.37 8.37 8.37 1.2K
15:38 8.37 8.37 8.37 8.37 1.4K
15:39 8.37 8.37 8.37 8.37 2.0K
15:40 8.37 8.38 8.37 8.38 7.0K
15:42 8.38 8.38 8.38 8.38 0.5K
15:43 8.38 8.38 8.38 8.38 1.2K
15:44 8.38 8.38 8.37 8.37 2.5K
15:45 8.37 8.37 8.37 8.37 9.7K
15:47 8.37 8.37 8.37 8.37 3.8K
15:49 8.37 8.37 8.36 8.36 4.2K
15:50 8.36 8.37 8.36 8.37 7.5K
15:51 8.37 8.37 8.37 8.37 8.2K
15:52 8.38 8.38 8.37 8.37 10.6K
15:53 8.37 8.37 8.37 8.37 4.8K
15:54 8.37 8.37 8.36 8.36 3.7K
15:55 8.37 8.37 8.36 8.36 11.3K
15:56 8.34 8.35 8.34 8.35 16.1K
15:57 8.34 8.34 8.34 8.34 12.0K
15:58 8.34 8.36 8.33 8.36 30.1K
15:59 8.36 8.36 8.33 8.33 185.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available