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

Livongo Health Inc (NQ: LVGO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 21.50 22.08 20.92 21.59 404,159 +0.14(+0.65%)
Oct 30, 2019 21.97 22.25 20.95 21.45 597,797 -0.39(-1.79%)
Oct 29, 2019 22.79 22.95 21.50 21.84 696,918 -0.83(-3.66%)
Oct 28, 2019 21.27 22.85 21.16 22.67 1,073,377 +1.50(+7.09%)
Oct 25, 2019 20.84 21.34 20.53 21.17 416,900 +0.20(+0.95%)
Oct 24, 2019 21.60 21.86 20.26 20.97 555,110 -0.35(-1.64%)
Oct 23, 2019 21.12 21.50 20.50 21.32 386,273 +0.36(+1.72%)
Oct 22, 2019 20.00 21.37 20.00 20.96 510,530 +0.96(+4.80%)
Oct 21, 2019 20.58 21.18 19.82 20.00 889,074 -0.62(-3.01%)
Oct 18, 2019 21.24 21.44 20.40 20.62 745,500 -0.60(-2.83%)
Oct 17, 2019 19.98 21.50 19.78 21.22 1,362,250 +0.89(+4.38%)
Oct 16, 2019 19.46 20.50 18.98 20.33 714,187 +0.87(+4.47%)
Oct 15, 2019 18.65 19.64 18.50 19.46 966,707 +1.01(+5.47%)
Oct 14, 2019 17.58 18.56 17.25 18.45 862,406 +0.81(+4.59%)
Oct 11, 2019 18.95 19.20 17.41 17.64 1,410,600 -1.22(-6.47%)
Oct 10, 2019 19.12 19.52 18.63 18.86 967,061 -0.26(-1.36%)
Oct 09, 2019 19.11 19.50 18.30 19.12 1,826,546 +0.02(+0.10%)
Oct 08, 2019 20.61 20.75 18.89 19.10 1,686,300 -1.40(-6.83%)
Oct 07, 2019 19.24 20.80 17.80 20.50 2,915,739 +3.18(+18.36%)
Oct 04, 2019 17.73 17.92 16.80 17.32 985,600 -0.34(-1.93%)
Oct 03, 2019 16.88 18.08 16.73 17.66 861,526 +0.79(+4.68%)
Oct 02, 2019 15.57 16.99 15.12 16.87 1,484,094 +0.95(+5.97%)
Oct 01, 2019 17.53 17.53 15.70 15.92 1,387,253 -1.52(-8.72%)
Sep 30, 2019 17.11 17.69 16.85 17.44 924,570 +0.39(+2.29%)
Sep 27, 2019 17.89 18.15 16.65 17.05 1,440,400 -0.84(-4.70%)
Sep 26, 2019 18.91 19.05 17.58 17.89 1,152,059 -1.11(-5.84%)
Sep 25, 2019 19.69 19.69 18.15 19.00 1,668,189 -0.39(-2.01%)
Sep 24, 2019 22.47 22.49 19.23 19.39 3,099,205 -3.10(-13.78%)
Sep 23, 2019 23.85 24.35 22.30 22.49 771,966 -1.37(-5.74%)
Sep 20, 2019 22.97 23.93 22.69 23.86 2,578,600 +0.80(+3.47%)
Sep 19, 2019 22.69 23.30 22.45 23.06 880,475 +0.47(+2.08%)
Sep 18, 2019 22.55 23.18 21.90 22.59 1,013,085 +0.02(+0.09%)
Sep 17, 2019 23.52 24.00 22.30 22.57 1,174,829 -0.91(-3.88%)
Sep 16, 2019 24.81 25.22 23.45 23.48 957,020 -1.16(-4.71%)
Sep 13, 2019 25.21 26.19 24.36 24.64 553,500 -0.64(-2.53%)
Sep 12, 2019 24.16 25.60 24.16 25.28 1,331,521 +1.35(+5.64%)
Sep 11, 2019 23.50 24.40 23.45 23.93 1,222,443 +0.58(+2.48%)
Sep 10, 2019 23.36 24.00 22.88 23.35 1,377,301 -0.12(-0.51%)
Sep 09, 2019 26.29 26.80 23.22 23.47 1,517,642 -2.59(-9.94%)
Sep 06, 2019 25.99 27.36 25.82 26.06 1,169,400 +0.51(+2.00%)
Sep 05, 2019 30.01 31.29 23.70 25.55 5,733,974 -5.34(-17.29%)
Sep 04, 2019 30.91 31.00 29.85 30.89 893,604 +0.66(+2.18%)
Sep 03, 2019 30.61 31.38 30.01 30.23 508,047 -0.41(-1.34%)
Aug 30, 2019 30.96 31.99 29.63 30.64 682,000 -0.20(-0.65%)
Aug 29, 2019 30.50 31.23 30.01 30.84 424,098 +0.80(+2.66%)
Aug 28, 2019 30.99 31.50 29.80 30.04 812,222 +0.35(+1.18%)
Aug 27, 2019 31.82 32.25 29.52 29.69 1,054,095 -1.65(-5.26%)
Aug 26, 2019 34.88 35.50 31.34 31.34 1,446,215 -3.30(-9.53%)
Aug 23, 2019 35.50 35.98 34.37 34.64 139,000 -0.78(-2.20%)
Aug 22, 2019 35.50 36.25 35.24 35.42 351,110 +0.47(+1.34%)
Aug 21, 2019 35.25 36.95 34.50 34.95 493,127 -0.04(-0.11%)
Aug 20, 2019 36.32 37.99 34.95 34.99 383,560 -1.51(-4.14%)
Aug 19, 2019 37.70 38.98 34.31 36.50 813,411 -0.29(-0.79%)
Aug 16, 2019 34.50 37.04 34.50 36.79 406,800 +2.76(+8.11%)
Aug 15, 2019 34.08 34.87 33.57 34.03 258,848 +0.11(+0.32%)
Aug 14, 2019 36.00 36.08 32.51 33.92 816,947 -2.33(-6.43%)
Aug 13, 2019 36.86 38.89 36.03 36.25 472,616 -0.75(-2.03%)
Aug 12, 2019 37.57 38.97 35.51 37.00 574,670 -0.57(-1.52%)
Aug 09, 2019 34.71 38.44 34.50 37.57 1,155,400 +4.36(+13.13%)
Aug 08, 2019 33.22 35.36 33.12 33.21 564,347 +0.00(+0.00%)
Aug 07, 2019 32.80 34.71 31.78 33.21 547,418 +0.06(+0.18%)
Aug 06, 2019 34.16 35.97 31.60 33.15 603,363 -0.38(-1.13%)
Aug 05, 2019 36.50 36.50 33.20 33.53 803,876 -3.96(-10.56%)
Aug 02, 2019 41.01 41.01 36.67 37.49 1,230,600 -3.52(-8.58%)
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.