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 (%)
Feb 28, 2020 24.41 25.64 24.16 25.01 1,195,100 -0.45(-1.77%)
Feb 27, 2020 24.75 26.28 24.33 25.46 1,202,199 +0.01(+0.04%)
Feb 26, 2020 25.42 26.13 25.13 25.45 1,385,691 +0.18(+0.71%)
Feb 25, 2020 27.35 27.50 24.80 25.27 1,083,907 -1.86(-6.86%)
Feb 24, 2020 26.65 27.48 25.83 27.13 996,444 -0.69(-2.48%)
Feb 21, 2020 28.25 28.28 27.13 27.82 818,600 -0.53(-1.87%)
Feb 20, 2020 27.64 28.50 27.58 28.35 1,175,854 +0.75(+2.72%)
Feb 19, 2020 26.91 27.76 26.91 27.60 713,170 +0.67(+2.49%)
Feb 18, 2020 27.38 27.97 26.67 26.93 574,455 -0.24(-0.88%)
Feb 14, 2020 27.17 27.90 27.07 27.17 847,300 +0.08(+0.30%)
Feb 13, 2020 27.00 27.60 26.79 27.09 1,114,804 -0.11(-0.40%)
Feb 12, 2020 26.45 27.25 26.05 27.20 1,365,052 +0.96(+3.66%)
Feb 11, 2020 24.75 26.36 24.75 26.24 1,912,830 +1.52(+6.15%)
Feb 10, 2020 25.43 25.51 24.52 24.72 555,678 -0.68(-2.68%)
Feb 07, 2020 25.58 25.79 25.19 25.40 525,100 -0.16(-0.63%)
Feb 06, 2020 26.00 26.00 25.12 25.56 691,173 +0.09(+0.35%)
Feb 05, 2020 25.00 25.52 24.39 25.47 1,461,891 +0.90(+3.66%)
Feb 04, 2020 24.00 25.10 24.00 24.57 1,544,073 +0.61(+2.55%)
Feb 03, 2020 23.96 24.65 23.51 23.96 1,023,259 -0.20(-0.83%)
Jan 31, 2020 24.35 24.69 23.80 24.16 995,300 -0.39(-1.59%)
Jan 30, 2020 24.30 24.76 23.77 24.55 1,118,610 -0.36(-1.45%)
Jan 29, 2020 25.50 26.11 24.61 24.91 1,197,676 -0.96(-3.71%)
Jan 28, 2020 26.00 26.09 24.70 25.87 1,622,896 +0.15(+0.58%)
Jan 27, 2020 26.30 26.70 25.62 25.72 1,322,894 -1.49(-5.48%)
Jan 24, 2020 28.16 28.40 26.52 27.21 1,107,500 -0.79(-2.82%)
Jan 23, 2020 28.33 28.71 27.75 28.00 1,168,975 -0.29(-1.03%)
Jan 22, 2020 28.50 28.90 28.02 28.29 1,306,219 -0.61(-2.11%)
Jan 21, 2020 29.50 29.53 28.52 28.90 1,185,467 -0.55(-1.87%)
Jan 17, 2020 29.98 30.20 28.57 29.45 947,500 -0.27(-0.89%)
Jan 16, 2020 31.17 31.47 29.41 29.71 973,602 -1.18(-3.83%)
Jan 15, 2020 31.00 31.82 30.18 30.90 1,210,694 +0.08(+0.26%)
Jan 14, 2020 28.82 31.36 27.87 30.82 1,718,174 +2.27(+7.95%)
Jan 13, 2020 28.56 29.89 28.17 28.55 1,460,064 +1.55(+5.74%)
Jan 10, 2020 26.65 27.88 26.40 27.00 1,280,300 +0.70(+2.66%)
Jan 09, 2020 26.30 26.93 25.80 26.30 564,703 +0.22(+0.84%)
Jan 08, 2020 25.53 26.35 25.39 26.08 757,925 +0.43(+1.68%)
Jan 07, 2020 25.17 26.25 24.52 25.65 736,993 +0.61(+2.44%)
Jan 06, 2020 25.01 25.31 24.41 25.04 452,484 -0.12(-0.48%)
Jan 03, 2020 24.60 25.45 24.53 25.16 484,400 -0.06(-0.24%)
Jan 02, 2020 25.30 25.46 24.31 25.22 591,410 +0.16(+0.64%)
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%)
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.