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 (%)
Dec 31, 2019 24.01 25.12 23.86 25.06 634,700 +0.98(+4.07%)
Dec 30, 2019 24.14 24.28 23.25 24.08 529,226 -0.16(-0.66%)
Dec 27, 2019 25.11 25.11 23.52 24.24 1,088,600 -0.62(-2.49%)
Dec 26, 2019 26.01 26.19 24.75 24.86 1,183,990 -1.33(-5.08%)
Dec 24, 2019 26.67 26.67 25.86 26.19 287,200 -0.38(-1.43%)
Dec 23, 2019 26.36 26.70 25.33 26.57 816,415 +0.31(+1.18%)
Dec 20, 2019 26.77 26.84 26.00 26.26 484,200 -0.33(-1.24%)
Dec 19, 2019 26.08 27.00 25.95 26.59 603,560 +0.66(+2.55%)
Dec 18, 2019 26.28 26.56 25.87 25.93 491,380 -0.41(-1.56%)
Dec 17, 2019 26.66 26.80 25.91 26.34 403,565 -0.22(-0.83%)
Dec 16, 2019 26.41 27.29 25.83 26.56 805,684 +0.66(+2.55%)
Dec 13, 2019 27.13 27.25 25.85 25.90 1,098,700 -1.14(-4.22%)
Dec 12, 2019 28.01 28.48 26.67 27.04 3,601,223 -0.50(-1.82%)
Dec 11, 2019 26.08 28.03 25.69 27.54 928,934 +1.44(+5.52%)
Dec 10, 2019 25.83 26.50 24.75 26.10 1,676,805 -1.33(-4.85%)
Dec 09, 2019 28.00 28.30 27.11 27.43 454,489 -0.58(-2.07%)
Dec 06, 2019 27.03 28.69 26.77 28.01 508,300 +1.16(+4.32%)
Dec 05, 2019 26.65 27.11 26.35 26.85 444,502 +0.05(+0.19%)
Dec 04, 2019 26.82 27.44 26.23 26.80 479,023 +0.04(+0.15%)
Dec 03, 2019 25.89 27.28 25.51 26.76 718,822 -0.92(-3.32%)
Dec 02, 2019 28.71 28.89 26.29 27.68 619,700 -0.88(-3.08%)
Nov 29, 2019 28.93 29.18 28.10 28.56 301,000 -0.64(-2.19%)
Nov 27, 2019 28.90 29.83 28.69 29.20 503,700 +0.32(+1.11%)
Nov 26, 2019 28.33 30.00 28.29 28.88 825,726 +0.33(+1.16%)
Nov 25, 2019 28.44 28.90 28.09 28.55 464,853 +0.15(+0.53%)
Nov 22, 2019 28.76 28.76 27.27 28.40 381,500 +0.14(+0.50%)
Nov 21, 2019 28.21 29.02 27.61 28.26 564,983 +0.30(+1.07%)
Nov 20, 2019 29.05 29.27 27.18 27.96 864,688 -0.48(-1.69%)
Nov 19, 2019 25.96 29.24 25.96 28.44 1,527,346 +2.89(+11.31%)
Nov 18, 2019 25.56 26.07 25.25 25.55 520,788 +0.00(+0.00%)
Nov 15, 2019 25.63 26.20 25.19 25.55 436,500 +0.19(+0.75%)
Nov 14, 2019 26.76 26.99 24.87 25.36 519,064 -1.35(-5.05%)
Nov 13, 2019 25.45 26.90 24.84 26.71 821,849 +1.11(+4.34%)
Nov 12, 2019 26.05 26.45 25.30 25.60 672,226 -0.28(-1.08%)
Nov 11, 2019 24.81 26.72 24.58 25.88 792,948 +0.63(+2.50%)
Nov 08, 2019 24.51 25.62 24.09 25.25 853,900 +0.82(+3.36%)
Nov 07, 2019 25.81 27.73 23.96 24.43 3,598,979 +3.23(+15.24%)
Nov 06, 2019 22.63 22.89 20.39 21.20 1,847,777 -1.49(-6.57%)
Nov 05, 2019 23.33 23.47 22.50 22.69 854,206 -0.83(-3.53%)
Nov 04, 2019 22.78 24.63 22.52 23.52 1,518,026 +1.00(+4.44%)
Nov 01, 2019 21.68 22.72 21.38 22.52 653,300 +0.93(+4.31%)
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%)
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.