Yext

YEXT
🏛️ usa →
8.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.83 8.83 8.83 8.83 11.8K
09:31 8.85 8.86 8.85 8.86 2.5K
09:32 8.87 8.87 8.87 8.87 1.2K
09:33 8.86 8.86 8.86 8.86 9.2K
09:34 8.85 8.85 8.85 8.85 0.3K
09:35 8.87 8.87 8.87 8.87 0.1K
09:36 8.85 8.85 8.85 8.85 1.4K
09:38 8.81 8.81 8.81 8.81 2.8K
09:40 8.81 8.81 8.81 8.81 2.4K
09:41 8.80 8.81 8.78 8.81 7.0K
09:45 8.83 8.83 8.83 8.83 0.5K
09:48 8.83 8.83 8.82 8.82 2.1K
09:50 8.82 8.82 8.82 8.82 1.0K
09:51 8.82 8.82 8.82 8.82 0.3K
09:52 8.83 8.83 8.83 8.83 0.3K
09:53 8.84 8.84 8.83 8.83 1.8K
09:54 8.84 8.85 8.84 8.84 2.0K
09:55 8.85 8.85 8.83 8.83 3.0K
09:57 8.83 8.83 8.83 8.83 0.1K
09:58 8.82 8.83 8.82 8.83 4.7K
09:59 8.84 8.84 8.84 8.84 0.9K
10:01 8.83 8.84 8.83 8.84 4.0K
10:03 8.83 8.83 8.83 8.83 0.1K
10:05 8.83 8.83 8.83 8.83 0.4K
10:06 8.82 8.83 8.82 8.82 1.8K
10:07 8.82 8.82 8.81 8.82 16.8K
10:08 8.83 8.83 8.83 8.83 1.8K
10:10 8.82 8.82 8.82 8.82 4.8K
10:11 8.83 8.83 8.83 8.83 0.4K
10:13 8.83 8.83 8.83 8.83 0.1K
10:15 8.83 8.83 8.82 8.82 6.7K
10:16 8.82 8.82 8.82 8.82 0.4K
10:18 8.82 8.82 8.82 8.82 1.3K
10:20 8.82 8.82 8.82 8.82 2.1K
10:21 8.82 8.82 8.82 8.82 1.5K
10:22 8.83 8.83 8.83 8.83 0.3K
10:24 8.82 8.82 8.82 8.82 0.8K
10:26 8.82 8.82 8.82 8.82 9.0K
10:27 8.82 8.82 8.82 8.82 1.0K
10:30 8.82 8.82 8.82 8.82 2.5K
10:32 8.83 8.83 8.83 8.82 5.2K
10:33 8.83 8.83 8.83 8.83 1.2K
10:34 8.84 8.84 8.84 8.84 0.3K
10:35 8.84 8.84 8.84 8.84 0.7K
10:36 8.84 8.84 8.84 8.84 0.1K
10:37 8.84 8.84 8.84 8.84 3.9K
10:39 8.84 8.84 8.83 8.84 5.2K
10:41 8.84 8.84 8.84 8.84 0.5K
10:43 8.84 8.84 8.84 8.84 0.7K
10:45 8.84 8.84 8.84 8.84 1.5K
10:47 8.84 8.84 8.84 8.84 1.6K
10:51 8.85 8.85 8.85 8.85 1.0K
10:52 8.85 8.85 8.85 8.85 0.2K
10:53 8.85 8.85 8.85 8.85 0.5K
10:55 8.86 8.86 8.86 8.86 1.2K
10:56 8.87 8.87 8.87 8.87 1.9K
10:57 8.86 8.86 8.85 8.85 5.3K
10:58 8.86 8.86 8.86 8.86 0.5K
10:59 8.87 8.87 8.86 8.86 0.9K
11:00 8.86 8.86 8.85 8.86 1.3K
11:02 8.85 8.85 8.85 8.85 0.8K
11:03 8.84 8.84 8.84 8.84 0.4K
11:05 8.85 8.85 8.85 8.85 0.6K
11:07 8.84 8.84 8.84 8.84 0.6K
11:08 8.83 8.84 8.83 8.84 0.6K
11:09 8.83 8.83 8.83 8.83 1.0K
11:13 8.84 8.85 8.84 8.85 1.6K
11:14 8.84 8.84 8.84 8.84 0.8K
11:17 8.85 8.85 8.85 8.85 0.3K
11:18 8.85 8.85 8.85 8.85 0.1K
11:19 8.84 8.84 8.84 8.84 3.1K
11:20 8.84 8.84 8.84 8.84 0.4K
11:22 8.84 8.84 8.83 8.83 3.0K
11:24 8.84 8.84 8.83 8.83 0.8K
11:26 8.83 8.83 8.83 8.82 1.8K
11:27 8.82 8.82 8.82 8.82 1.2K
11:28 8.82 8.82 8.82 8.82 0.3K
11:29 8.82 8.83 8.82 8.83 1.4K
11:32 8.82 8.82 8.82 8.82 1.5K
11:33 8.83 8.84 8.83 8.83 2.4K
11:35 8.83 8.83 8.83 8.83 0.4K
11:37 8.83 8.83 8.83 8.83 0.2K
11:38 8.83 8.83 8.83 8.83 0.6K
11:40 8.84 8.84 8.84 8.84 0.4K
11:41 8.83 8.83 8.83 8.83 1.5K
11:42 8.83 8.83 8.83 8.83 0.2K
11:43 8.83 8.83 8.83 8.83 1.0K
11:44 8.83 8.83 8.83 8.83 1.5K
11:46 8.83 8.83 8.83 8.83 2.0K
11:48 8.83 8.83 8.83 8.83 1.2K
11:50 8.83 8.83 8.83 8.84 1.5K
11:51 8.84 8.84 8.84 8.84 0.1K
11:52 8.84 8.84 8.84 8.84 0.8K
11:54 8.83 8.83 8.82 8.82 4.5K
11:55 8.83 8.83 8.83 8.82 0.1K
11:56 8.83 8.83 8.83 8.83 1.7K
11:58 8.83 8.83 8.83 8.82 2.2K
11:59 8.83 8.83 8.83 8.83 0.9K
12:00 8.83 8.84 8.83 8.84 1.2K
12:02 8.83 8.83 8.83 8.83 0.5K
12:04 8.84 8.84 8.84 8.84 0.4K
12:05 8.84 8.84 8.84 8.84 1.3K
12:08 8.84 8.84 8.84 8.84 1.1K
12:09 8.84 8.84 8.84 8.84 0.7K
12:11 8.84 8.84 8.84 8.84 1.2K
12:14 8.84 8.84 8.84 8.84 0.4K
12:19 8.84 8.84 8.84 8.84 2.7K
12:21 8.83 8.84 8.83 8.84 1.0K
12:22 8.83 8.83 8.83 8.83 0.3K
12:23 8.84 8.84 8.84 8.84 0.6K
12:24 8.84 8.84 8.84 8.84 5.0K
12:25 8.84 8.84 8.84 8.84 0.6K
12:27 8.84 8.84 8.84 8.84 0.7K
12:28 8.84 8.84 8.84 8.84 1.3K
12:30 8.83 8.83 8.83 8.83 0.1K
12:31 8.83 8.83 8.83 8.83 0.2K
12:32 8.83 8.83 8.83 8.83 9.6K
12:33 8.83 8.83 8.83 8.83 10.0K
12:35 8.83 8.83 8.83 8.83 0.4K
12:36 8.82 8.82 8.82 8.82 1.9K
12:38 8.83 8.83 8.82 8.82 2.7K
12:39 8.82 8.82 8.82 8.82 5.6K
12:40 8.82 8.82 8.82 8.82 3.0K
12:41 8.82 8.82 8.82 8.82 0.7K
12:42 8.82 8.82 8.82 8.82 0.7K
12:44 8.82 8.83 8.82 8.83 0.7K
12:45 8.82 8.82 8.82 8.82 0.8K
12:46 8.82 8.82 8.82 8.82 0.6K
12:47 8.82 8.82 8.82 8.82 1.1K
12:48 8.82 8.82 8.82 8.82 1.0K
12:50 8.83 8.83 8.83 8.83 4.4K
12:52 8.83 8.83 8.83 8.83 1.7K
12:54 8.83 8.83 8.83 8.83 0.3K
12:55 8.82 8.82 8.82 8.82 0.1K
12:56 8.82 8.82 8.82 8.82 2.3K
12:57 8.82 8.82 8.82 8.82 0.8K
12:58 8.82 8.82 8.82 8.82 0.5K
12:59 8.82 8.82 8.82 8.82 6.5K
13:00 8.83 8.83 8.83 8.83 0.3K
13:02 8.82 8.82 8.82 8.82 0.4K
13:03 8.83 8.83 8.83 8.83 0.4K
13:04 8.82 8.82 8.82 8.82 0.7K
13:05 8.82 8.82 8.82 8.82 0.3K
13:06 8.82 8.82 8.82 8.82 4.6K
13:07 8.82 8.82 8.82 8.82 0.6K
13:10 8.83 8.83 8.83 8.83 1.2K
13:12 8.83 8.83 8.83 8.82 0.9K
13:14 8.82 8.82 8.82 8.82 0.5K
13:15 8.82 8.82 8.82 8.82 6.6K
13:16 8.82 8.82 8.82 8.82 1.1K
13:17 8.82 8.82 8.82 8.82 1.3K
13:18 8.82 8.82 8.82 8.82 0.5K
13:19 8.82 8.82 8.82 8.82 12.8K
13:21 8.82 8.82 8.82 8.82 0.1K
13:22 8.82 8.82 8.82 8.82 0.3K
13:23 8.82 8.82 8.82 8.82 7.8K
13:24 8.83 8.83 8.82 8.82 0.5K
13:26 8.82 8.82 8.82 8.82 0.4K
13:27 8.82 8.82 8.81 8.82 22.1K
13:28 8.82 8.82 8.82 8.82 0.2K
13:29 8.82 8.82 8.82 8.82 2.4K
13:30 8.82 8.82 8.82 8.82 8.3K
13:31 8.82 8.82 8.82 8.82 0.8K
13:34 8.82 8.82 8.82 8.82 0.6K
13:36 8.83 8.83 8.82 8.82 2.7K
13:38 8.82 8.82 8.82 8.82 0.7K
13:39 8.82 8.82 8.82 8.82 1.5K
13:40 8.82 8.82 8.82 8.82 0.8K
13:41 8.82 8.82 8.82 8.82 0.9K
13:42 8.82 8.82 8.82 8.82 2.7K
13:43 8.82 8.82 8.82 8.82 0.4K
13:44 8.82 8.82 8.82 8.82 1.3K
13:46 8.82 8.82 8.82 8.82 1.2K
13:47 8.83 8.83 8.83 8.82 0.3K
13:48 8.82 8.83 8.82 8.83 0.7K
13:49 8.82 8.82 8.82 8.82 0.2K
13:50 8.82 8.83 8.82 8.82 0.9K
13:51 8.82 8.82 8.82 8.82 0.5K
13:52 8.83 8.83 8.83 8.83 0.8K
13:53 8.82 8.82 8.82 8.82 0.5K
13:54 8.82 8.82 8.82 8.82 0.3K
13:55 8.83 8.83 8.82 8.82 1.1K
13:57 8.83 8.83 8.82 8.83 1.6K
13:59 8.82 8.83 8.82 8.83 0.9K
14:01 8.83 8.83 8.83 8.83 0.2K
14:02 8.83 8.83 8.83 8.83 2.9K
14:04 8.84 8.84 8.84 8.84 1.4K
14:07 8.83 8.83 8.83 8.82 1.4K
14:08 8.83 8.83 8.83 8.83 0.3K
14:09 8.82 8.82 8.82 8.82 0.3K
14:11 8.82 8.83 8.82 8.83 0.7K
14:12 8.82 8.82 8.82 8.82 0.4K
14:13 8.84 8.84 8.84 8.84 3.9K
14:16 8.83 8.83 8.83 8.82 2.2K
14:21 8.83 8.83 8.83 8.83 0.6K
14:22 8.83 8.83 8.83 8.83 0.6K
14:24 8.83 8.83 8.82 8.83 0.7K
14:25 8.83 8.83 8.83 8.83 0.4K
14:26 8.82 8.82 8.82 8.82 0.7K
14:28 8.82 8.82 8.82 8.82 1.7K
14:29 8.82 8.82 8.82 8.82 13.9K
14:30 8.82 8.82 8.82 8.82 1.2K
14:32 8.82 8.82 8.82 8.82 0.3K
14:33 8.83 8.83 8.83 8.82 1.0K
14:35 8.82 8.82 8.82 8.82 0.6K
14:37 8.82 8.82 8.82 8.82 0.5K
14:38 8.82 8.82 8.82 8.82 0.4K
14:39 8.83 8.83 8.82 8.82 2.2K
14:40 8.82 8.82 8.82 8.83 0.4K
14:41 8.83 8.83 8.82 8.82 2.7K
14:44 8.83 8.83 8.83 8.83 0.4K
14:45 8.83 8.83 8.83 8.82 1.2K
14:47 8.83 8.83 8.83 8.82 0.6K
14:49 8.83 8.83 8.83 8.82 0.7K
14:50 8.83 8.83 8.83 8.82 0.3K
14:51 8.82 8.83 8.82 8.83 1.1K
14:52 8.83 8.83 8.83 8.82 0.2K
14:53 8.83 8.83 8.83 8.82 0.8K
14:54 8.83 8.83 8.83 8.82 0.4K
14:55 8.83 8.83 8.83 8.82 3.3K
14:56 8.82 8.82 8.82 8.82 5.8K
14:57 8.82 8.82 8.82 8.83 14.7K
14:58 8.82 8.82 8.82 8.82 4.9K
14:59 8.82 8.82 8.82 8.82 1.3K
15:00 8.83 8.83 8.83 8.82 0.9K
15:01 8.83 8.83 8.83 8.82 1.4K
15:02 8.82 8.82 8.82 8.83 1.3K
15:03 8.83 8.83 8.83 8.82 0.3K
15:04 8.83 8.83 8.83 8.83 0.8K
15:05 8.83 8.83 8.83 8.83 0.2K
15:06 8.83 8.83 8.83 8.82 0.4K
15:07 8.83 8.83 8.83 8.83 1.0K
15:08 8.82 8.83 8.82 8.83 0.9K
15:09 8.83 8.83 8.83 8.83 2.2K
15:10 8.82 8.82 8.82 8.82 1.0K
15:11 8.83 8.83 8.83 8.83 0.1K
15:12 8.83 8.83 8.83 8.82 0.7K
15:13 8.83 8.83 8.83 8.83 0.1K
15:14 8.82 8.82 8.82 8.82 1.2K
15:15 8.83 8.83 8.83 8.82 0.4K
15:16 8.83 8.83 8.83 8.83 0.2K
15:17 8.83 8.83 8.83 8.82 1.0K
15:19 8.83 8.83 8.83 8.83 1.1K
15:20 8.83 8.83 8.83 8.82 0.9K
15:21 8.83 8.83 8.83 8.82 1.7K
15:22 8.83 8.83 8.81 8.81 74.2K
15:23 8.82 8.82 8.82 8.82 3.8K
15:24 8.82 8.82 8.82 8.82 1.2K
15:25 8.83 8.83 8.83 8.82 1.3K
15:26 8.83 8.83 8.83 8.82 0.5K
15:27 8.83 8.83 8.83 8.83 3.0K
15:28 8.83 8.83 8.82 8.82 0.8K
15:29 8.83 8.83 8.83 8.82 1.9K
15:30 8.83 8.83 8.83 8.82 1.0K
15:31 8.83 8.83 8.83 8.82 1.4K
15:32 8.83 8.83 8.83 8.82 2.7K
15:33 8.83 8.83 8.83 8.82 1.9K
15:34 8.83 8.83 8.83 8.82 11.7K
15:35 8.82 8.83 8.82 8.82 1.8K
15:36 8.83 8.83 8.83 8.82 1.0K
15:37 8.83 8.83 8.83 8.83 2.5K
15:38 8.82 8.83 8.82 8.82 2.9K
15:39 8.83 8.83 8.83 8.83 2.4K
15:40 8.82 8.82 8.82 8.82 1.6K
15:41 8.83 8.83 8.83 8.82 2.9K
15:42 8.82 8.82 8.82 8.82 4.1K
15:44 8.83 8.83 8.83 8.82 1.7K
15:45 8.83 8.83 8.83 8.82 1.8K
15:46 8.82 8.82 8.82 8.82 1.4K
15:47 8.82 8.82 8.82 8.82 28.4K
15:49 8.83 8.83 8.83 8.83 1.1K
15:50 8.83 8.83 8.83 8.82 4.7K
15:51 8.83 8.84 8.83 8.84 6.3K
15:52 8.84 8.84 8.84 8.84 4.5K
15:53 8.84 8.84 8.84 8.84 1.6K
15:54 8.84 8.84 8.84 8.84 1.2K
15:55 8.84 8.84 8.83 8.82 17.6K
15:56 8.83 8.83 8.83 8.82 7.9K
15:57 8.83 8.83 8.83 8.83 31.5K
15:58 8.83 8.83 8.83 8.82 13.0K
15:59 8.83 8.85 8.83 8.84 242.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available