Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilinx (NQ: XLNX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 11, 2022 0 +0.00(+0.00%)
Feb 10, 2022 221.64 226.80 214.63 216.55 9,534,299 -8.65(-3.84%)
Feb 09, 2022 220.61 225.59 217.27 225.20 6,880,208 +7.06(+3.24%)
Feb 08, 2022 208.50 219.30 207.52 218.14 4,838,282 +8.01(+3.81%)
Feb 07, 2022 209.11 216.22 207.90 210.13 3,259,553 +1.11(+0.53%)
Feb 04, 2022 202.86 211.64 200.16 209.02 3,193,978 +3.02(+1.47%)
Feb 03, 2022 203.21 206.00 4,841,729 -1.97(-0.95%)
Feb 02, 2022 220.18 220.18 204.00 207.97 9,679,466 +9.65(+4.87%)
Feb 01, 2022 197.25 198.98 191.24 198.32 5,980,484 +4.77(+2.46%)
Jan 31, 2022 181.82 193.78 193.55 4,236,145 +15.60(+8.77%)
Jan 28, 2022 171.73 178.10 168.04 177.95 5,805,145 +4.53(+2.61%)
Jan 27, 2022 189.39 190.67 172.45 173.42 17,947,742 -1.96(-1.12%)
Jan 26, 2022 179.99 184.89 171.27 175.38 3,739,461 +2.22(+1.28%)
Jan 25, 2022 179.11 180.44 171.40 173.16 3,106,378 -12.35(-6.66%)
Jan 24, 2022 182.99 185.87 166.43 185.51 6,264,740 -2.28(-1.21%)
Jan 21, 2022 187.22 195.73 184.61 187.79 6,162,804 +2.18(+1.17%)
Jan 20, 2022 188.92 196.23 184.79 185.61 4,338,657 -3.48(-1.84%)
Jan 19, 2022 189.86 198.00 188.75 189.09 4,569,814 +1.29(+0.69%)
Jan 18, 2022 193.80 196.00 187.13 187.80 2,924,656 -10.65(-5.37%)
Jan 14, 2022 198.45 0 +7.12(+3.72%)
Jan 13, 2022 200.16 203.25 190.25 191.33 2,837,862 -6.54(-3.31%)
Jan 12, 2022 201.90 204.00 195.48 197.87 1,825,075 -2.65(-1.32%)
Jan 11, 2022 194.83 201.50 192.67 200.52 2,475,910 +7.02(+3.63%)
Jan 10, 2022 190.00 193.79 184.01 193.50 4,016,665 +0.43(+0.22%)
Jan 07, 2022 203.10 203.45 192.15 193.07 4,207,106 -10.97(-5.38%)
Jan 06, 2022 202.45 207.01 196.89 204.04 2,506,095 +2.38(+1.18%)
Jan 05, 2022 212.30 212.76 201.33 201.66 3,362,174 -13.23(-6.16%)
Jan 04, 2022 223.16 225.54 209.51 214.89 2,936,588 -6.38(-2.88%)
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.