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
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2022
4.580
4.645
4.460
4.460
586,215
-0.13(-2.83%)
Sep 29, 2022
4.530
4.610
4.435
4.590
1,106,191
-0.04(-0.86%)
Sep 28, 2022
4.500
4.640
4.455
4.630
1,593,436
+0.14(+3.12%)
Sep 27, 2022
4.540
4.600
4.440
4.490
656,828
+0.02(+0.45%)
Sep 26, 2022
4.430
4.610
4.400
4.470
903,029
+0.01(+0.22%)
Sep 23, 2022
4.440
4.530
4.390
4.460
1,003,034
-0.03(-0.67%)
Sep 22, 2022
4.610
4.670
4.460
4.490
830,321
-0.16(-3.44%)
Sep 21, 2022
4.800
4.820
4.610
4.650
690,680
-0.06(-1.27%)
Sep 20, 2022
4.770
4.870
4.685
4.710
1,076,142
-0.09(-1.87%)
Sep 19, 2022
4.770
4.970
4.672
4.800
863,065
-0.02(-0.41%)
Sep 16, 2022
5.000
5.040
4.720
4.820
3,321,839
-0.25(-4.93%)
Sep 15, 2022
4.810
5.160
4.755
5.070
2,241,588
+0.21(+4.32%)
Sep 14, 2022
4.670
4.860
4.565
4.860
1,675,551
+0.18(+3.85%)
Sep 13, 2022
4.500
4.760
4.460
4.680
2,305,318
+0.00(+0.00%)
Sep 12, 2022
4.680
4.845
4.670
4.680
1,267,767
+0.00(+0.00%)
Sep 09, 2022
4.570
4.750
4.560
4.680
1,449,562
+0.17(+3.77%)
Sep 08, 2022
4.230
4.540
4.085
4.510
2,221,793
+0.18(+4.16%)
Sep 07, 2022
4.190
4.350
4.155
4.330
1,925,483
+0.17(+4.09%)
Sep 06, 2022
4.140
4.170
4.010
4.160
1,925,907
-0.02(-0.48%)
Sep 02, 2022
4.170
4.305
4.115
4.180
855,779
+0.02(+0.48%)
Sep 01, 2022
4.330
4.340
4.000
4.160
1,301,707
-0.29(-6.52%)
Aug 31, 2022
4.410
4.490
4.280
4.450
2,305,448
+0.10(+2.30%)
Aug 30, 2022
4.420
4.480
4.300
4.350
587,516
-0.01(-0.23%)
Aug 29, 2022
4.360
4.500
4.350
4.360
635,677
-0.05(-1.13%)
Aug 26, 2022
4.570
4.580
4.385
4.410
739,155
-0.15(-3.29%)
Aug 25, 2022
4.400
4.560
4.380
4.560
662,163
+0.19(+4.35%)
Aug 24, 2022
4.300
4.435
4.260
4.370
832,180
+0.05(+1.16%)
Aug 23, 2022
4.390
4.440
4.310
4.320
791,472
-0.09(-2.04%)
Aug 22, 2022
4.590
4.590
4.350
4.410
1,067,069
-0.23(-4.96%)
Aug 19, 2022
4.850
4.870
4.620
4.640
1,490,718
-0.27(-5.50%)
Aug 18, 2022
4.820
4.930
4.790
4.910
547,064
+0.04(+0.82%)
Aug 17, 2022
5.050
5.100
4.840
4.870
704,132
-0.29(-5.62%)
Aug 16, 2022
5.100
5.160
5.030
5.160
968,590
+0.02(+0.39%)
Aug 15, 2022
5.250
5.275
5.110
5.140
945,929
-0.01(-0.19%)
Aug 12, 2022
5.130
5.200
5.060
5.150
968,410
+0.08(+1.58%)
Aug 11, 2022
5.140
5.220
4.995
5.070
1,237,260
+0.02(+0.40%)
Aug 10, 2022
4.970
5.170
4.950
5.050
1,069,112
+0.25(+5.21%)
Aug 09, 2022
4.920
4.930
4.800
4.800
962,561
-0.20(-4.00%)
Aug 08, 2022
4.940
5.130
4.880
5.000
1,586,826
+0.08(+1.63%)
Aug 05, 2022
4.640
4.940
4.565
4.920
1,576,713
+0.17(+3.58%)
Aug 04, 2022
4.500
4.750
4.500
4.750
1,338,186
+0.25(+5.56%)
Aug 03, 2022
4.320
4.500
4.300
4.500
4,773,216
+0.20(+4.65%)
Aug 02, 2022
4.270
4.405
4.260
4.300
1,216,702
+0.00(+0.00%)
Aug 01, 2022
4.310
4.405
4.200
4.300
1,173,516
-0.08(-1.83%)
Jul 29, 2022
4.400
4.440
4.320
4.380
721,110
-0.05(-1.13%)
Jul 28, 2022
4.430
4.565
4.380
4.430
1,031,270
-0.05(-1.12%)
Jul 27, 2022
4.330
4.540
4.320
4.480
1,458,249
+0.22(+5.16%)
Jul 26, 2022
4.350
4.390
4.200
4.260
1,423,473
-0.14(-3.18%)
Jul 25, 2022
4.540
4.560
4.390
4.400
915,679
-0.16(-3.51%)
Jul 22, 2022
4.920
5.050
4.540
4.560
1,088,121
-0.39(-7.88%)
Jul 21, 2022
4.730
4.970
4.730
4.950
2,458,114
+0.18(+3.77%)
Jul 20, 2022
4.560
4.800
4.550
4.770
5,930,352
+0.21(+4.61%)
Jul 19, 2022
4.630
4.670
4.550
4.560
1,789,934
+0.02(+0.44%)
Jul 18, 2022
4.590
4.780
4.530
4.540
2,060,703
+0.01(+0.22%)
Jul 15, 2022
4.460
4.530
4.332
4.530
1,153,286
+0.14(+3.19%)
Jul 14, 2022
4.390
4.470
4.300
4.390
1,557,668
-0.08(-1.79%)
Jul 13, 2022
4.490
4.550
4.360
4.470
2,146,885
-0.16(-3.46%)
Jul 12, 2022
4.840
4.910
4.600
4.630
1,371,952
-0.20(-4.14%)
Jul 11, 2022
5.030
5.030
4.700
4.830
1,729,580
-0.25(-4.92%)
Jul 08, 2022
5.030
5.180
4.950
5.080
1,217,668
-0.02(-0.39%)
Jul 07, 2022
5.060
5.120
4.990
5.100
1,183,930
+0.03(+0.59%)
Jul 06, 2022
4.990
5.100
4.930
5.070
2,063,124
+0.09(+1.81%)
Jul 05, 2022
4.710
5.000
4.650
4.980
1,380,488
+0.18(+3.75%)
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
.