High school football: Live updates from Friday nightâs top playoff games

November 15, 2024 at 8:28 pm

Indicators

Yext Inc (NY: YEXT )

7.780 -0.110 (-1.39%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	7.930	7.930	7.710	7.780	478,026	-0.11(-1.39%)
Nov 14, 2024	8.000	8.060	7.860	7.890	519,365	-0.11(-1.38%)
Nov 13, 2024	8.030	8.030	7.860	8.000	620,252	+0.01(+0.13%)
Nov 12, 2024	8.020	8.138	7.985	7.990	1,144,282	-0.06(-0.75%)
Nov 11, 2024	7.840	8.060	7.820	8.050	538,859	+0.30(+3.87%)
Nov 08, 2024	7.620	7.780	7.560	7.750	736,834	+0.06(+0.78%)
Nov 07, 2024	7.570	7.820	7.525	7.690	727,783	+0.09(+1.18%)
Nov 06, 2024	7.540	7.800	7.540	7.600	1,012,783	+0.31(+4.25%)
Nov 05, 2024	7.150	7.310	7.140	7.290	441,173	+0.10(+1.39%)
Nov 04, 2024	7.160	7.260	7.040	7.190	505,295	-0.01(-0.14%)
Nov 01, 2024	7.290	7.330	7.170	7.200	485,568	-0.04(-0.55%)
Oct 31, 2024	7.280	7.360	7.170	7.240	586,128	-0.06(-0.82%)
Oct 30, 2024	7.220	7.500	7.180	7.300	654,079	+0.09(+1.25%)
Oct 29, 2024	7.000	7.275	6.990	7.210	371,659	+0.15(+2.12%)
Oct 28, 2024	6.920	7.140	6.910	7.060	358,917	+0.21(+3.07%)
Oct 25, 2024	6.920	6.985	6.795	6.850	441,618	-0.06(-0.87%)
Oct 24, 2024	6.860	6.920	6.800	6.910	432,840	+0.05(+0.73%)
Oct 23, 2024	7.110	7.140	6.685	6.860	858,989	-0.28(-3.92%)
Oct 22, 2024	7.130	7.185	7.080	7.140	576,266	+0.01(+0.14%)
Oct 21, 2024	7.140	7.200	7.030	7.130	479,426	+0.00(+0.00%)
Oct 18, 2024	7.090	7.180	7.035	7.130	640,486	+0.03(+0.42%)
Oct 17, 2024	7.050	7.130	6.940	7.100	554,256	+0.06(+0.85%)
Oct 16, 2024	7.010	7.130	6.958	7.040	577,549	+0.05(+0.72%)
Oct 15, 2024	6.920	7.000	6.780	6.990	617,095	+0.07(+1.01%)
Oct 14, 2024	6.980	6.990	6.885	6.920	409,664	-0.05(-0.72%)
Oct 11, 2024	6.790	7.050	6.780	6.970	672,751	+0.16(+2.35%)
Oct 10, 2024	6.590	6.965	6.560	6.810	958,573	+0.12(+1.79%)
Oct 09, 2024	6.500	6.700	6.500	6.690	496,380	+0.16(+2.45%)
Oct 08, 2024	6.440	6.575	6.390	6.530	465,590	+0.00(+0.00%)
Oct 07, 2024	6.720	6.720	6.470	6.530	821,065	-0.19(-2.83%)
Oct 04, 2024	6.630	6.740	6.530	6.720	697,228	+0.20(+3.07%)
Oct 03, 2024	6.700	6.730	6.430	6.520	843,318	-0.21(-3.12%)
Oct 02, 2024	6.850	7.000	6.720	6.730	1,023,843	-0.03(-0.44%)
Oct 01, 2024	6.890	7.070	6.740	6.760	1,730,575	-0.16(-2.31%)
Sep 30, 2024	6.700	6.930	6.675	6.920	854,478	+0.20(+2.98%)
Sep 27, 2024	6.460	6.740	6.440	6.720	860,173	+0.27(+4.19%)
Sep 26, 2024	6.460	6.545	6.410	6.450	472,976	+0.04(+0.62%)
Sep 25, 2024	6.280	6.485	6.260	6.410	546,750	+0.11(+1.75%)
Sep 24, 2024	6.440	6.440	6.275	6.300	503,035	-0.13(-2.02%)
Sep 23, 2024	6.640	6.640	6.415	6.430	769,974	-0.20(-3.02%)
Sep 20, 2024	6.750	6.855	6.580	6.630	1,620,733	+0.09(+1.38%)
Sep 19, 2024	6.640	6.650	6.430	6.540	665,065	+0.04(+0.62%)
Sep 18, 2024	6.510	6.670	6.465	6.500	674,509	-0.03(-0.46%)
Sep 17, 2024	6.550	6.580	6.440	6.530	635,748	+0.03(+0.46%)
Sep 16, 2024	6.560	6.580	6.495	6.500	629,109	-0.05(-0.76%)
Sep 13, 2024	6.580	6.605	6.495	6.550	811,373	+0.04(+0.61%)
Sep 12, 2024	6.490	6.600	6.450	6.510	736,853	+0.05(+0.77%)
Sep 11, 2024	6.420	6.510	6.310	6.460	857,661	+0.06(+0.94%)
Sep 10, 2024	6.400	6.510	6.380	6.400	997,656	+0.02(+0.31%)
Sep 09, 2024	6.240	6.535	6.130	6.380	2,235,387	+0.16(+2.57%)
Sep 06, 2024	5.600	6.290	5.600	6.220	3,671,132	+0.66(+11.87%)
Sep 05, 2024	5.410	5.670	5.250	5.560	2,989,568	+0.64(+13.01%)
Sep 04, 2024	4.810	4.940	4.730	4.920	1,456,706	+0.11(+2.29%)

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.