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
)
5.520
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024
5.500
5.555
5.410
5.520
630,999
+0.06(+1.10%)
Apr 19, 2024
5.460
5.545
5.400
5.460
569,275
-0.03(-0.55%)
Apr 18, 2024
5.560
5.670
5.480
5.490
483,951
-0.08(-1.44%)
Apr 17, 2024
5.540
5.640
5.510
5.570
875,539
+0.07(+1.27%)
Apr 16, 2024
5.500
5.560
5.480
5.500
501,601
-0.06(-1.08%)
Apr 15, 2024
5.700
5.710
5.550
5.560
549,627
-0.14(-2.46%)
Apr 12, 2024
5.670
5.720
5.650
5.700
524,603
-0.02(-0.35%)
Apr 11, 2024
5.750
5.780
5.700
5.720
444,011
+0.01(+0.18%)
Apr 10, 2024
5.710
5.810
5.685
5.710
593,712
-0.16(-2.73%)
Apr 09, 2024
5.880
5.915
5.800
5.870
398,819
+0.02(+0.34%)
Apr 08, 2024
5.970
5.970
5.810
5.850
680,048
-0.06(-1.02%)
Apr 05, 2024
5.900
6.005
5.895
5.910
532,447
-0.02(-0.34%)
Apr 04, 2024
6.160
6.240
5.930
5.930
664,442
-0.14(-2.31%)
Apr 03, 2024
5.820
6.210
5.780
6.070
1,548,188
+0.19(+3.23%)
Apr 02, 2024
5.810
5.950
5.710
5.880
696,612
-0.06(-1.01%)
Apr 01, 2024
6.040
6.050
5.920
5.940
586,087
-0.09(-1.49%)
Mar 28, 2024
6.040
6.160
6.020
6.030
715,449
-0.01(-0.17%)
Mar 27, 2024
5.990
6.060
5.970
6.040
643,830
+0.09(+1.51%)
Mar 26, 2024
6.070
6.070
5.910
5.950
742,308
-0.04(-0.67%)
Mar 25, 2024
6.130
6.235
5.845
5.990
803,263
-0.14(-2.28%)
Mar 22, 2024
6.230
6.230
6.050
6.130
681,939
-0.07(-1.13%)
Mar 21, 2024
6.120
6.290
6.120
6.200
1,175,934
+0.12(+1.97%)
Mar 20, 2024
5.810
6.185
5.756
6.080
1,216,564
+0.20(+3.40%)
Mar 19, 2024
5.280
5.960
5.220
5.880
1,581,709
+0.54(+10.11%)
Mar 18, 2024
5.400
5.410
5.315
5.340
710,862
-0.05(-0.93%)
Mar 15, 2024
5.510
5.585
5.320
5.390
1,744,705
-0.15(-2.71%)
Mar 14, 2024
5.670
5.680
5.480
5.540
853,672
-0.13(-2.29%)
Mar 13, 2024
5.750
5.840
5.640
5.670
726,373
-0.12(-2.07%)
Mar 12, 2024
5.940
5.970
5.740
5.790
1,011,546
-0.15(-2.53%)
Mar 11, 2024
6.020
6.150
5.940
5.940
716,420
-0.11(-1.82%)
Mar 08, 2024
6.520
6.587
5.910
6.050
2,183,575
-0.40(-6.20%)
Mar 07, 2024
7.490
7.530
5.990
6.450
3,757,127
+0.49(+8.22%)
Mar 06, 2024
5.880
6.001
5.865
5.960
1,397,666
+0.21(+3.65%)
Mar 05, 2024
6.130
6.130
5.740
5.750
782,635
-0.38(-6.20%)
Mar 04, 2024
6.040
6.220
6.000
6.130
741,191
+0.15(+2.51%)
Mar 01, 2024
5.950
6.055
5.820
5.980
802,988
+0.06(+1.01%)
Feb 29, 2024
6.110
6.130
5.850
5.920
811,441
-0.03(-0.50%)
Feb 28, 2024
6.020
6.040
5.930
5.950
497,233
-0.15(-2.46%)
Feb 27, 2024
6.030
6.110
5.980
6.100
549,802
+0.12(+2.01%)
Feb 26, 2024
5.830
6.030
5.780
5.980
583,086
+0.11(+1.87%)
Feb 23, 2024
5.910
5.910
5.800
5.870
478,443
-0.05(-0.84%)
Feb 22, 2024
5.800
5.950
5.680
5.920
823,672
+0.16(+2.78%)
Feb 21, 2024
5.900
5.960
5.700
5.760
789,382
-0.18(-3.03%)
Feb 20, 2024
6.160
6.160
5.900
5.940
721,489
-0.36(-5.71%)
Feb 16, 2024
6.320
6.430
6.230
6.300
1,768,913
-0.08(-1.25%)
Feb 15, 2024
6.300
6.380
6.230
6.380
590,931
+0.13(+2.08%)
Feb 14, 2024
6.120
6.280
6.065
6.250
587,476
+0.28(+4.69%)
Feb 13, 2024
6.030
6.200
5.910
5.970
864,245
-0.37(-5.84%)
Feb 12, 2024
6.060
6.460
6.050
6.340
898,372
+0.31(+5.14%)
Feb 09, 2024
6.010
6.080
5.935
6.030
684,964
+0.06(+1.01%)
Feb 08, 2024
5.860
5.990
5.820
5.970
495,260
+0.12(+2.05%)
Feb 07, 2024
5.960
5.960
5.785
5.850
521,804
-0.11(-1.85%)
Feb 06, 2024
5.920
6.000
5.875
5.960
427,882
+0.02(+0.34%)
Feb 05, 2024
6.010
6.040
5.910
5.940
486,134
-0.14(-2.30%)
Feb 02, 2024
6.030
6.150
6.000
6.080
528,833
-0.02(-0.33%)
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
.