Yext

YEXT
🏛️ usa →
8.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.94 9.02 8.94 9.02 7.9K
09:31 9.02 9.02 9.01 9.01 0.9K
09:32 9.02 9.02 9.02 9.02 0.6K
09:33 9.03 9.03 9.03 9.03 0.3K
09:34 9.04 9.04 9.02 9.02 3.0K
09:35 9.02 9.02 9.02 9.02 0.6K
09:36 9.00 9.00 9.00 9.00 2.9K
09:39 9.04 9.04 9.04 9.04 0.1K
09:40 9.03 9.03 9.03 9.03 0.7K
09:41 9.04 9.04 9.04 9.04 1.5K
09:42 9.04 9.04 9.04 9.04 0.9K
09:44 9.05 9.05 9.05 9.05 0.3K
09:45 9.04 9.04 9.03 9.03 1.4K
09:46 9.01 9.01 9.01 9.01 0.4K
09:47 9.01 9.01 9.01 9.01 0.2K
09:48 9.02 9.02 9.02 9.02 1.6K
09:49 9.04 9.04 9.04 9.04 0.3K
09:50 9.03 9.03 9.03 9.03 0.7K
09:53 9.03 9.03 9.02 9.02 1.2K
09:54 9.00 9.01 9.00 9.01 1.6K
09:55 9.01 9.01 8.99 8.99 1.4K
09:56 9.00 9.02 9.00 9.02 1.4K
09:57 9.02 9.02 9.02 9.02 2.7K
09:58 9.01 9.01 9.01 9.01 0.4K
09:59 9.01 9.01 9.01 9.01 2.6K
10:00 9.02 9.02 9.02 9.02 0.9K
10:01 9.03 9.03 9.03 9.03 2.5K
10:03 9.06 9.06 9.06 9.06 0.6K
10:04 9.06 9.06 9.06 9.06 0.8K
10:05 9.05 9.06 9.05 9.05 3.4K
10:08 9.04 9.04 9.04 9.04 7.9K
10:09 9.05 9.06 9.04 9.05 2.0K
10:10 9.06 9.06 9.06 9.06 0.4K
10:11 9.06 9.06 9.06 9.06 1.5K
10:12 9.07 9.07 9.07 9.07 0.1K
10:13 9.07 9.07 9.06 9.06 6.3K
10:14 9.07 9.07 9.06 9.06 8.2K
10:15 9.07 9.07 9.07 9.07 0.2K
10:16 9.07 9.07 9.06 9.06 1.6K
10:18 9.06 9.06 9.06 9.06 1.3K
10:19 9.08 9.08 9.08 9.07 0.7K
10:20 9.08 9.08 9.08 9.08 0.2K
10:21 9.07 9.07 9.07 9.07 3.8K
10:25 9.05 9.06 9.05 9.06 0.8K
10:26 9.06 9.06 9.06 9.06 0.5K
10:27 9.07 9.08 9.07 9.08 1.4K
10:28 9.06 9.06 9.06 9.06 1.0K
10:30 9.06 9.06 9.06 9.06 0.7K
10:31 9.07 9.07 9.07 9.07 0.6K
10:32 9.07 9.08 9.07 9.08 3.0K
10:33 9.08 9.08 9.08 9.08 1.0K
10:34 9.08 9.08 9.08 9.08 1.1K
10:35 9.08 9.08 9.08 9.08 2.5K
10:36 9.07 9.07 9.07 9.07 1.0K
10:37 9.06 9.06 9.06 9.06 0.5K
10:40 9.08 9.08 9.08 9.08 5.7K
10:41 9.09 9.09 9.09 9.09 0.5K
10:42 9.09 9.09 9.09 9.09 1.9K
10:44 9.09 9.09 9.09 9.09 0.6K
10:45 9.08 9.08 9.07 9.07 2.9K
10:46 9.07 9.07 9.06 9.06 1.6K
10:47 9.06 9.06 9.06 9.06 1.1K
10:49 9.06 9.06 9.06 9.06 1.3K
10:51 9.06 9.06 9.06 9.06 0.6K
10:53 9.06 9.06 9.06 9.06 0.9K
10:54 9.05 9.05 9.04 9.04 2.9K
10:55 9.04 9.04 9.04 9.03 3.7K
10:58 9.05 9.05 9.05 9.05 0.7K
10:59 9.05 9.05 9.05 9.05 0.5K
11:00 9.05 9.05 9.04 9.04 2.4K
11:01 9.04 9.04 9.04 9.04 1.2K
11:02 9.03 9.03 9.03 9.03 0.9K
11:03 9.03 9.03 9.03 9.03 0.2K
11:04 9.03 9.03 9.03 9.03 0.7K
11:05 9.03 9.03 9.03 9.03 6.3K
11:06 9.04 9.04 9.04 9.04 2.7K
11:10 9.03 9.03 9.03 9.03 0.9K
11:11 9.02 9.02 9.02 9.02 0.6K
11:12 9.02 9.02 9.01 9.01 2.7K
11:13 9.00 9.00 9.00 9.00 1.0K
11:14 9.01 9.01 9.01 9.01 4.7K
11:20 9.01 9.01 9.01 9.01 1.8K
11:23 9.01 9.01 9.01 9.01 0.5K
11:24 9.01 9.01 9.01 9.01 3.1K
11:25 9.01 9.01 9.01 9.01 0.3K
11:26 9.01 9.01 9.01 9.01 0.4K
11:27 9.01 9.01 9.01 9.01 0.7K
11:28 9.01 9.01 9.01 9.01 0.3K
11:29 9.01 9.01 9.01 9.01 0.3K
11:30 9.01 9.01 9.01 9.01 1.8K
11:31 9.01 9.01 9.01 9.01 0.5K
11:32 9.00 9.01 9.00 9.01 0.5K
11:33 9.01 9.01 9.01 9.01 1.1K
11:34 9.00 9.01 9.00 9.01 0.4K
11:35 9.01 9.02 9.01 9.02 4.6K
11:36 9.02 9.03 9.02 9.03 2.6K
11:37 9.03 9.03 9.03 9.03 1.0K
11:39 9.03 9.03 9.03 9.03 0.3K
11:40 9.03 9.03 9.02 9.02 2.5K
11:42 9.02 9.02 9.02 9.02 0.3K
11:43 9.02 9.02 9.02 9.02 1.2K
11:44 9.02 9.02 9.01 9.01 1.4K
11:46 9.02 9.02 9.02 9.02 0.2K
11:47 9.02 9.02 9.02 9.02 0.7K
11:50 9.02 9.02 9.02 9.02 1.3K
11:51 9.02 9.02 9.02 9.02 1.1K
11:52 9.02 9.02 9.02 9.02 0.3K
11:53 9.02 9.02 9.02 9.02 5.7K
11:54 9.01 9.01 9.01 9.01 1.3K
11:55 9.02 9.02 9.02 9.02 1.3K
11:56 9.02 9.03 9.02 9.03 9.1K
11:58 9.02 9.02 9.02 9.02 5.6K
12:01 9.03 9.03 9.03 9.03 0.9K
12:02 9.03 9.03 9.03 9.03 0.9K
12:04 9.02 9.03 9.02 9.03 0.8K
12:05 9.03 9.03 9.03 9.03 1.5K
12:07 9.04 9.04 9.04 9.04 4.9K
12:08 9.04 9.04 9.04 9.04 2.8K
12:11 9.05 9.05 9.05 9.05 1.8K
12:12 9.06 9.07 9.06 9.07 10.4K
12:13 9.07 9.07 9.07 9.07 0.4K
12:14 9.07 9.07 9.07 9.07 2.5K
12:18 9.08 9.08 9.08 9.08 1.8K
12:19 9.08 9.08 9.08 9.07 1.2K
12:20 9.09 9.09 9.09 9.09 1.3K
12:21 9.09 9.09 9.09 9.09 1.3K
12:22 9.08 9.08 9.08 9.08 1.7K
12:23 9.08 9.08 9.07 9.07 1.1K
12:24 9.08 9.08 9.08 9.07 0.6K
12:25 9.08 9.08 9.08 9.07 1.0K
12:27 9.08 9.08 9.07 9.07 2.6K
12:29 9.08 9.08 9.08 9.08 0.5K
12:30 9.08 9.08 9.08 9.07 0.9K
12:32 9.08 9.08 9.08 9.08 2.1K
12:36 9.08 9.08 9.08 9.08 2.7K
12:38 9.09 9.09 9.09 9.09 0.8K
12:39 9.09 9.09 9.09 9.09 0.7K
12:40 9.08 9.08 9.08 9.08 0.7K
12:41 9.09 9.09 9.09 9.09 1.3K
12:43 9.09 9.09 9.08 9.08 2.1K
12:44 9.08 9.08 9.08 9.07 4.3K
12:47 9.07 9.07 9.07 9.07 3.3K
12:49 9.07 9.08 9.07 9.08 1.1K
12:52 9.08 9.08 9.08 9.07 1.8K
12:57 9.08 9.08 9.08 9.07 0.6K
12:58 9.08 9.08 9.08 9.07 0.5K
12:59 9.08 9.08 9.08 9.07 2.0K
13:02 9.08 9.08 9.08 9.07 2.4K
13:04 9.08 9.08 9.08 9.08 8.2K
13:07 9.07 9.08 9.07 9.08 2.0K
13:08 9.08 9.09 9.08 9.09 3.9K
13:09 9.08 9.08 9.08 9.08 2.0K
13:10 9.08 9.08 9.08 9.08 1.5K
13:12 9.09 9.09 9.09 9.09 1.0K
13:15 9.10 9.10 9.10 9.10 1.5K
13:18 9.10 9.10 9.10 9.10 0.8K
13:19 9.10 9.12 9.10 9.12 12.9K
13:20 9.12 9.13 9.12 9.13 2.6K
13:21 9.12 9.12 9.12 9.12 2.0K
13:23 9.11 9.11 9.10 9.10 1.6K
13:24 9.11 9.11 9.11 9.11 0.2K
13:25 9.10 9.12 9.10 9.12 7.0K
13:27 9.11 9.12 9.11 9.12 0.2K
13:28 9.12 9.12 9.12 9.12 0.3K
13:29 9.12 9.12 9.12 9.12 1.0K
13:31 9.11 9.11 9.11 9.11 2.0K
13:32 9.12 9.12 9.12 9.12 3.2K
13:33 9.13 9.13 9.13 9.13 3.2K
13:35 9.14 9.14 9.14 9.14 1.6K
13:37 9.14 9.14 9.13 9.13 1.8K
13:39 9.13 9.13 9.13 9.13 0.9K
13:40 9.12 9.12 9.12 9.12 0.6K
13:41 9.12 9.12 9.12 9.12 0.9K
13:42 9.12 9.12 9.12 9.12 0.5K
13:43 9.12 9.12 9.12 9.12 1.0K
13:44 9.12 9.12 9.12 9.12 0.4K
13:45 9.12 9.12 9.11 9.11 1.8K
13:46 9.11 9.11 9.10 9.10 1.8K
13:47 9.11 9.11 9.11 9.11 3.5K
13:50 9.13 9.13 9.13 9.13 5.4K
13:51 9.13 9.13 9.13 9.13 1.1K
13:52 9.14 9.14 9.14 9.14 0.1K
13:53 9.14 9.14 9.13 9.13 4.4K
13:54 9.13 9.13 9.13 9.13 0.6K
13:56 9.12 9.12 9.12 9.12 1.4K
13:58 9.12 9.12 9.12 9.12 0.3K
13:59 9.12 9.12 9.12 9.12 1.0K
14:00 9.12 9.12 9.11 9.11 2.8K
14:01 9.12 9.12 9.12 9.12 3.1K
14:03 9.12 9.12 9.12 9.12 1.2K
14:05 9.12 9.12 9.12 9.12 0.9K
14:06 9.11 9.11 9.11 9.11 1.9K
14:07 9.11 9.11 9.11 9.11 2.2K
14:08 9.12 9.12 9.12 9.12 1.0K
14:09 9.12 9.12 9.12 9.12 0.5K
14:10 9.12 9.12 9.12 9.12 0.8K
14:11 9.12 9.12 9.12 9.12 1.1K
14:12 9.11 9.11 9.11 9.11 0.8K
14:13 9.12 9.12 9.12 9.12 0.8K
14:15 9.12 9.12 9.12 9.12 0.9K
14:16 9.12 9.12 9.12 9.12 2.1K
14:18 9.12 9.13 9.12 9.13 4.1K
14:19 9.13 9.13 9.13 9.13 0.4K
14:20 9.13 9.13 9.13 9.13 3.0K
14:22 9.13 9.13 9.13 9.13 1.5K
14:23 9.13 9.13 9.13 9.13 2.1K
14:24 9.13 9.13 9.13 9.13 0.7K
14:25 9.13 9.16 9.13 9.15 27.5K
14:26 9.16 9.16 9.16 9.15 3.1K
14:27 9.16 9.16 9.16 9.15 2.9K
14:28 9.16 9.16 9.16 9.15 0.8K
14:29 9.16 9.16 9.16 9.15 0.2K
14:30 9.15 9.15 9.15 9.15 2.3K
14:31 9.16 9.16 9.16 9.15 2.1K
14:35 9.16 9.16 9.16 9.15 0.9K
14:36 9.16 9.16 9.16 9.15 0.4K
14:37 9.15 9.15 9.15 9.15 1.3K
14:38 9.16 9.16 9.16 9.16 5.4K
14:39 9.15 9.15 9.15 9.15 1.1K
14:40 9.15 9.15 9.15 9.15 5.9K
14:41 9.15 9.15 9.15 9.15 0.2K
14:42 9.15 9.15 9.15 9.15 2.4K
14:43 9.16 9.16 9.16 9.16 0.8K
14:44 9.16 9.16 9.16 9.15 0.4K
14:45 9.16 9.16 9.16 9.15 0.6K
14:46 9.16 9.16 9.16 9.16 4.0K
14:47 9.17 9.17 9.17 9.16 0.9K
14:48 9.17 9.17 9.17 9.16 1.6K
14:49 9.16 9.16 9.16 9.16 0.5K
14:50 9.16 9.16 9.16 9.15 2.1K
14:51 9.15 9.15 9.15 9.15 1.1K
14:54 9.15 9.15 9.15 9.15 4.5K
14:55 9.15 9.15 9.15 9.15 0.5K
14:56 9.16 9.16 9.16 9.15 4.7K
14:58 9.15 9.15 9.15 9.15 0.3K
14:59 9.15 9.15 9.15 9.15 0.4K
15:00 9.15 9.15 9.15 9.15 0.5K
15:01 9.15 9.15 9.15 9.15 1.5K
15:03 9.15 9.15 9.15 9.15 0.2K
15:04 9.15 9.15 9.15 9.15 0.6K
15:05 9.15 9.15 9.15 9.15 1.0K
15:06 9.15 9.15 9.15 9.15 5.3K
15:07 9.15 9.15 9.15 9.15 0.8K
15:08 9.16 9.16 9.16 9.16 1.0K
15:09 9.16 9.16 9.16 9.15 2.6K
15:10 9.14 9.14 9.14 9.14 2.4K
15:11 9.14 9.14 9.14 9.14 0.9K
15:13 9.14 9.14 9.14 9.14 0.4K
15:14 9.14 9.14 9.14 9.14 1.9K
15:17 9.14 9.14 9.14 9.14 1.6K
15:18 9.14 9.14 9.14 9.14 2.7K
15:20 9.14 9.14 9.14 9.14 1.9K
15:21 9.15 9.15 9.15 9.15 2.1K
15:22 9.14 9.14 9.14 9.14 3.7K
15:25 9.14 9.14 9.14 9.14 4.5K
15:28 9.14 9.14 9.14 9.14 3.6K
15:30 9.14 9.15 9.14 9.15 7.7K
15:31 9.16 9.16 9.16 9.16 0.8K
15:32 9.16 9.16 9.16 9.16 6.8K
15:33 9.16 9.16 9.16 9.16 1.6K
15:34 9.15 9.15 9.15 9.15 0.5K
15:35 9.16 9.16 9.16 9.15 1.0K
15:36 9.16 9.16 9.16 9.15 1.4K
15:37 9.15 9.15 9.15 9.15 1.3K
15:38 9.15 9.15 9.15 9.15 7.6K
15:39 9.16 9.16 9.16 9.16 3.6K
15:40 9.15 9.15 9.15 9.15 0.4K
15:41 9.15 9.15 9.15 9.15 7.3K
15:42 9.16 9.16 9.16 9.16 0.4K
15:43 9.16 9.16 9.16 9.15 2.4K
15:44 9.16 9.16 9.16 9.15 3.4K
15:45 9.16 9.16 9.16 9.15 1.7K
15:46 9.16 9.16 9.16 9.15 3.6K
15:47 9.16 9.16 9.16 9.15 1.2K
15:48 9.16 9.16 9.16 9.15 2.3K
15:49 9.16 9.16 9.14 9.15 20.5K
15:50 9.15 9.15 9.14 9.15 21.5K
15:51 9.16 9.16 9.16 9.15 2.9K
15:52 9.16 9.16 9.16 9.15 5.0K
15:53 9.16 9.16 9.16 9.16 1.9K
15:54 9.15 9.15 9.15 9.15 6.7K
15:55 9.16 9.16 9.15 9.16 10.3K
15:56 9.17 9.17 9.17 9.17 9.2K
15:57 9.17 9.17 9.17 9.17 5.1K
15:58 9.17 9.17 9.17 9.17 14.5K
15:59 9.17 9.17 9.16 9.16 251.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available