Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yext Inc
(NY:
YEXT
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
9.380
9.880
9.360
9.610
2,329,641
+0.27(+2.89%)
Mar 30, 2023
9.300
9.410
9.250
9.340
651,836
+0.04(+0.43%)
Mar 29, 2023
9.300
9.490
9.240
9.300
764,204
+0.01(+0.11%)
Mar 28, 2023
9.090
9.365
9.020
9.290
703,558
+0.17(+1.86%)
Mar 27, 2023
9.270
9.300
9.040
9.120
778,177
-0.13(-1.41%)
Mar 24, 2023
9.230
9.335
9.074
9.250
678,417
-0.01(-0.11%)
Mar 23, 2023
9.160
9.585
9.145
9.260
1,186,272
+0.26(+2.89%)
Mar 22, 2023
9.180
9.250
8.980
9.000
1,071,799
-0.24(-2.60%)
Mar 21, 2023
9.300
9.390
9.155
9.240
775,994
+0.04(+0.43%)
Mar 20, 2023
9.150
9.220
8.980
9.200
957,817
+0.03(+0.33%)
Mar 17, 2023
9.510
9.840
9.140
9.170
1,771,339
-0.31(-3.27%)
Mar 16, 2023
9.480
9.520
9.180
9.480
1,496,473
-0.04(-0.42%)
Mar 15, 2023
9.420
9.670
9.310
9.520
1,750,036
-0.13(-1.35%)
Mar 14, 2023
9.000
9.800
8.920
9.650
2,367,236
+0.87(+9.91%)
Mar 13, 2023
8.380
8.945
8.310
8.780
1,689,301
+0.26(+3.05%)
Mar 10, 2023
9.110
9.110
8.380
8.520
1,844,586
-0.61(-6.68%)
Mar 09, 2023
9.340
9.480
8.990
9.130
1,780,219
-0.25(-2.67%)
Mar 08, 2023
7.760
9.670
7.750
9.380
3,906,406
+0.89(+10.48%)
Mar 07, 2023
8.420
8.790
8.350
8.490
1,735,095
-0.07(-0.82%)
Mar 06, 2023
8.720
8.820
8.440
8.560
1,248,754
-0.18(-2.06%)
Mar 03, 2023
8.150
8.795
8.150
8.740
2,204,878
+0.61(+7.50%)
Mar 02, 2023
7.780
8.150
7.770
8.130
1,562,922
+0.20(+2.52%)
Mar 01, 2023
7.420
7.950
7.420
7.930
1,029,217
+0.59(+8.04%)
Feb 28, 2023
6.990
7.400
6.990
7.340
1,114,178
+0.37(+5.31%)
Feb 27, 2023
6.890
7.055
6.840
6.970
528,277
+0.14(+2.05%)
Feb 24, 2023
6.860
6.915
6.760
6.830
495,301
-0.17(-2.43%)
Feb 23, 2023
7.150
7.160
6.880
7.000
498,191
-0.05(-0.71%)
Feb 22, 2023
7.150
7.250
7.025
7.050
501,509
-0.09(-1.26%)
Feb 21, 2023
7.020
7.260
7.010
7.140
739,830
-0.01(-0.14%)
Feb 17, 2023
7.270
7.270
7.060
7.150
1,889,978
-0.08(-1.11%)
Feb 16, 2023
7.270
7.418
7.200
7.230
836,541
-0.24(-3.21%)
Feb 15, 2023
7.290
7.560
7.180
7.470
795,366
+0.22(+3.03%)
Feb 14, 2023
7.160
7.310
7.030
7.250
821,167
-0.02(-0.28%)
Feb 13, 2023
7.220
7.350
7.160
7.270
615,677
+0.07(+0.97%)
Feb 10, 2023
7.300
7.385
7.170
7.200
838,310
-0.14(-1.91%)
Feb 09, 2023
7.620
7.760
7.320
7.340
988,089
-0.24(-3.17%)
Feb 08, 2023
7.720
7.880
7.575
7.580
541,226
-0.14(-1.81%)
Feb 07, 2023
7.580
7.765
7.225
7.720
915,648
+0.16(+2.12%)
Feb 06, 2023
7.780
8.165
7.545
7.560
1,164,918
-0.27(-3.45%)
Feb 03, 2023
7.600
8.199
7.520
7.830
2,079,795
+0.11(+1.42%)
Feb 02, 2023
7.860
8.010
7.615
7.720
2,513,291
+0.27(+3.62%)
Feb 01, 2023
6.960
7.525
6.960
7.450
1,840,599
+0.50(+7.19%)
Jan 31, 2023
6.740
7.050
6.710
6.950
1,327,628
+0.24(+3.58%)
Jan 30, 2023
6.640
6.790
6.620
6.710
502,916
-0.02(-0.30%)
Jan 27, 2023
6.730
6.825
6.600
6.730
467,280
-0.01(-0.15%)
Jan 26, 2023
6.770
6.929
6.590
6.740
1,410,810
+0.09(+1.35%)
Jan 25, 2023
6.450
6.655
6.295
6.650
614,177
+0.07(+1.06%)
Jan 24, 2023
6.810
6.860
6.440
6.580
760,150
-0.11(-1.64%)
Jan 23, 2023
6.400
6.690
6.340
6.690
607,777
+0.31(+4.86%)
Jan 20, 2023
6.410
6.480
6.340
6.380
435,076
+0.02(+0.31%)
Jan 19, 2023
6.400
6.515
6.260
6.360
660,304
-0.08(-1.24%)
Jan 18, 2023
6.720
6.750
6.440
6.440
474,871
-0.22(-3.30%)
Jan 17, 2023
6.660
6.795
6.580
6.660
1,442,961
+0.01(+0.15%)
Jan 13, 2023
6.490
6.740
6.390
6.650
637,192
+0.19(+2.94%)
Jan 12, 2023
6.380
6.475
6.290
6.460
1,000,134
+0.08(+1.25%)
Jan 11, 2023
6.360
6.440
6.271
6.380
792,372
+0.09(+1.43%)
Jan 10, 2023
6.260
6.375
6.150
6.290
568,353
+0.01(+0.16%)
Jan 09, 2023
6.270
6.515
6.240
6.280
526,838
+0.07(+1.13%)
Jan 06, 2023
6.240
6.275
6.090
6.210
797,781
+0.00(+0.00%)
Jan 05, 2023
6.210
6.230
6.120
6.210
667,876
-0.03(-0.48%)
Jan 04, 2023
6.390
6.470
6.200
6.240
484,960
-0.09(-1.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.