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 29, 2020 139.77 139.77 0 +0.00(+0.00%)
Oct 28, 2020 141.32 147.84 140.57 145.40 2,392,675 +2.51(+1.76%)
Oct 27, 2020 138.14 144.12 137.91 142.89 1,387,356 +6.22(+4.55%)
Oct 26, 2020 138.03 143.36 134.71 136.67 1,444,856 -2.24(-1.61%)
Oct 23, 2020 138.13 139.32 136.46 138.91 782,100 +0.94(+0.68%)
Oct 22, 2020 139.72 142.08 137.57 137.97 1,174,388 -1.18(-0.85%)
Oct 21, 2020 144.00 147.71 137.00 139.15 1,557,498 -3.60(-2.52%)
Oct 20, 2020 143.45 144.75 141.80 142.75 1,199,914 -0.56(-0.39%)
Oct 19, 2020 143.70 145.95 142.12 143.31 1,325,127 +1.39(+0.98%)
Oct 16, 2020 145.50 146.50 141.49 141.92 1,368,700 -2.01(-1.40%)
Oct 15, 2020 143.86 146.25 140.77 143.93 1,712,193 -3.51(-2.38%)
Oct 14, 2020 149.34 149.82 145.29 147.44 1,841,232 -0.64(-0.43%)
Oct 13, 2020 141.61 151.05 140.52 148.08 4,478,602 +8.14(+5.82%)
Oct 12, 2020 142.30 143.96 139.59 139.94 1,170,020 -0.11(-0.08%)
Oct 09, 2020 142.62 143.73 139.83 140.05 932,500 -1.67(-1.18%)
Oct 08, 2020 144.83 144.83 140.79 141.72 795,532 -1.09(-0.76%)
Oct 07, 2020 142.05 147.55 141.46 142.81 1,824,262 +3.17(+2.27%)
Oct 06, 2020 143.65 144.39 139.12 139.64 1,373,944 -4.47(-3.10%)
Oct 05, 2020 142.01 144.94 140.91 144.11 1,536,908 +2.92(+2.07%)
Oct 02, 2020 136.13 145.12 136.13 141.19 1,415,000 +0.28(+0.20%)
Oct 01, 2020 142.16 142.92 139.26 140.91 1,917,816 +0.86(+0.61%)
Sep 30, 2020 138.91 143.46 136.82 140.05 2,053,774 +1.60(+1.16%)
Sep 29, 2020 137.75 141.93 136.18 138.45 1,938,916 +1.03(+0.75%)
Sep 28, 2020 141.14 141.69 135.31 137.42 2,430,130 -2.85(-2.03%)
Sep 25, 2020 133.40 140.60 132.58 140.27 2,311,300 +9.03(+6.88%)
Sep 24, 2020 131.00 133.91 128.80 131.24 968,389 -3.11(-2.31%)
Sep 23, 2020 137.12 140.00 133.21 134.35 1,797,790 -3.80(-2.75%)
Sep 22, 2020 132.51 138.66 129.79 138.15 2,016,431 +7.64(+5.85%)
Sep 21, 2020 130.22 131.37 125.10 130.51 2,049,690 -1.86(-1.41%)
Sep 18, 2020 128.97 134.29 128.03 132.37 4,739,000 +4.39(+3.43%)
Sep 17, 2020 119.99 128.21 119.54 127.98 1,879,842 +3.88(+3.13%)
Sep 16, 2020 124.60 127.73 121.85 124.10 1,652,115 -0.33(-0.27%)
Sep 15, 2020 124.40 126.46 123.48 124.43 1,448,157 +0.93(+0.75%)
Sep 14, 2020 123.48 126.58 122.51 123.50 1,952,485 +1.78(+1.46%)
Sep 11, 2020 126.71 127.61 120.06 121.72 1,883,000 -4.86(-3.84%)
Sep 10, 2020 129.30 131.62 125.36 126.58 2,027,425 -1.45(-1.13%)
Sep 09, 2020 125.25 128.71 125.10 128.03 1,721,505 +4.93(+4.00%)
Sep 08, 2020 121.09 127.75 120.10 123.10 1,713,268 -3.39(-2.68%)
Sep 04, 2020 125.58 129.55 115.51 126.49 3,032,800 -2.51(-1.95%)
Sep 03, 2020 136.21 139.10 127.45 129.00 3,067,822 -12.49(-8.83%)
Sep 02, 2020 144.00 144.00 134.87 141.49 2,159,247 -0.84(-0.59%)
Sep 01, 2020 137.95 142.67 137.46 142.33 2,090,173 +5.03(+3.66%)
Aug 31, 2020 133.30 137.47 132.71 137.30 1,692,944 +4.34(+3.26%)
Aug 28, 2020 137.03 138.00 131.24 132.96 1,774,300 -3.72(-2.72%)
Aug 27, 2020 134.58 138.05 132.20 136.68 1,712,696 +1.49(+1.10%)
Aug 26, 2020 132.52 135.63 131.51 135.19 3,105,046 +1.19(+0.89%)
Aug 25, 2020 133.17 136.23 130.11 134.00 2,069,987 +0.64(+0.48%)
Aug 24, 2020 141.49 142.11 130.81 133.36 3,725,238 -6.99(-4.98%)
Aug 21, 2020 138.08 146.68 138.08 140.35 3,305,300 +2.72(+1.98%)
Aug 20, 2020 133.97 137.92 133.70 137.63 2,213,731 +1.89(+1.39%)
Aug 19, 2020 135.90 138.21 131.76 135.74 2,781,555 -0.27(-0.20%)
Aug 18, 2020 132.75 136.80 130.32 136.01 3,709,576 +6.53(+5.04%)
Aug 17, 2020 122.98 129.69 120.59 129.48 3,855,556 +11.14(+9.41%)
Aug 14, 2020 121.65 121.84 117.20 118.34 2,336,400 -1.72(-1.43%)
Aug 13, 2020 116.40 123.98 116.40 120.06 4,021,006 +5.09(+4.43%)
Aug 12, 2020 115.54 117.68 113.29 114.97 3,985,792 -0.52(-0.45%)
Aug 11, 2020 118.80 119.60 113.45 115.49 4,555,674 -5.92(-4.88%)
Aug 10, 2020 123.15 123.51 111.35 121.41 9,120,421 +0.53(+0.44%)
Aug 07, 2020 134.35 136.00 119.01 120.88 8,601,100 -13.47(-10.03%)
Aug 06, 2020 135.09 137.40 131.52 134.35 8,216,270 +4.46(+3.43%)
Aug 05, 2020 149.90 150.00 124.13 129.89 31,618,616 -14.64(-10.13%)
Aug 04, 2020 140.97 149.84 138.18 144.53 10,860,488 +7.90(+5.78%)
Aug 03, 2020 131.24 136.86 128.10 136.63 4,599,727 +9.38(+7.37%)
Jul 31, 2020 126.50 128.41 122.10 127.25 5,199,700 +3.81(+3.09%)
Jul 30, 2020 119.58 124.38 118.50 123.44 3,968,649 +2.44(+2.02%)
Jul 29, 2020 114.64 123.23 114.00 121.00 6,360,973 +9.73(+8.74%)
Jul 28, 2020 107.73 114.98 107.17 111.27 3,112,375 +2.71(+2.50%)
Jul 27, 2020 109.36 113.44 106.23 108.56 2,758,365 -0.57(-0.52%)
Jul 24, 2020 107.12 109.40 100.32 109.13 4,381,700 -2.22(-1.99%)
Jul 23, 2020 110.30 119.50 108.59 111.35 5,118,752 +0.79(+0.71%)
Jul 22, 2020 112.50 115.80 107.64 110.56 2,834,765 -2.62(-2.31%)
Jul 21, 2020 114.02 114.02 108.71 113.18 3,395,299 +0.01(+0.01%)
Jul 20, 2020 104.33 114.75 104.31 113.17 4,806,750 +9.06(+8.70%)
Jul 17, 2020 104.39 107.29 102.52 104.11 2,760,300 +0.55(+0.53%)
Jul 16, 2020 104.66 106.99 99.10 103.56 4,905,022 -4.75(-4.39%)
Jul 15, 2020 107.02 109.10 102.50 108.31 5,556,476 +7.13(+7.05%)
Jul 14, 2020 100.47 102.00 90.65 101.18 7,814,360 +3.80(+3.90%)
Jul 13, 2020 107.35 114.94 92.12 97.38 8,523,855 -8.30(-7.85%)
Jul 10, 2020 107.99 110.34 103.06 105.68 4,967,000 -1.88(-1.75%)
Jul 09, 2020 98.99 108.95 98.00 107.56 9,153,015 +10.43(+10.74%)
Jul 08, 2020 97.47 97.47 92.23 97.13 6,275,558 +3.37(+3.59%)
Jul 07, 2020 87.63 95.45 85.72 93.76 15,639,173 +16.13(+20.78%)
Jul 06, 2020 74.80 82.50 74.14 77.63 5,711,164 +4.82(+6.62%)
Jul 02, 2020 73.10 75.59 71.77 72.81 2,686,900 -1.60(-2.15%)
Jul 01, 2020 74.94 76.39 73.15 74.41 2,417,935 -0.78(-1.04%)
Jun 30, 2020 71.84 75.46 71.50 75.19 2,600,338 +3.63(+5.07%)
Jun 29, 2020 75.50 75.80 70.10 71.56 2,581,437 -3.43(-4.57%)
Jun 26, 2020 72.10 76.40 70.56 74.99 8,574,800 +3.44(+4.81%)
Jun 25, 2020 73.32 73.69 69.12 71.55 4,172,478 -2.35(-3.18%)
Jun 24, 2020 74.45 76.78 71.40 73.90 3,891,588 -2.79(-3.64%)
Jun 23, 2020 76.25 79.10 74.36 76.69 4,445,074 +1.77(+2.36%)
Jun 22, 2020 73.58 76.49 72.54 74.92 3,849,245 +4.49(+6.38%)
Jun 19, 2020 71.65 72.25 68.82 70.43 4,244,700 +0.31(+0.44%)
Jun 18, 2020 67.35 71.01 66.27 70.12 3,727,989 +3.08(+4.59%)
Jun 17, 2020 67.62 71.12 66.35 67.04 4,589,640 +0.52(+0.78%)
Jun 16, 2020 62.84 67.67 61.86 66.52 4,549,707 +4.97(+8.07%)
Jun 15, 2020 59.52 61.78 58.70 61.55 3,449,263 +1.55(+2.58%)
Jun 12, 2020 61.00 61.12 58.62 60.00 2,860,700 +1.06(+1.80%)
Jun 11, 2020 61.00 63.26 57.55 58.94 4,560,298 -4.93(-7.72%)
Jun 10, 2020 61.05 65.94 60.01 63.87 4,507,349 +4.12(+6.90%)
Jun 09, 2020 60.21 61.45 59.20 59.75 2,734,462 +0.72(+1.22%)
Jun 08, 2020 57.01 60.88 55.62 59.03 2,783,074 +1.82(+3.18%)
Jun 05, 2020 56.20 59.48 54.30 57.21 3,235,200 -0.13(-0.23%)
Jun 04, 2020 61.69 63.79 55.57 57.34 4,081,941 -4.46(-7.22%)
Jun 03, 2020 58.30 64.44 56.50 61.80 5,891,363 +3.47(+5.95%)
Jun 02, 2020 58.93 59.00 57.16 58.33 3,642,083 -0.94(-1.59%)
Jun 01, 2020 58.90 60.25 57.11 59.27 3,996,934 -0.66(-1.10%)
May 29, 2020 59.62 60.12 57.61 59.93 2,961,700 +2.08(+3.60%)
May 28, 2020 53.83 60.74 53.15 57.85 4,089,033 +4.45(+8.33%)
May 27, 2020 52.87 54.19 48.14 53.40 4,344,612 -1.60(-2.91%)
May 26, 2020 59.70 61.19 52.57 55.00 2,915,796 -3.46(-5.92%)
May 22, 2020 58.03 60.50 57.17 58.46 1,916,400 +0.51(+0.88%)
May 21, 2020 60.96 60.97 57.42 57.95 2,038,209 -3.01(-4.94%)
May 20, 2020 61.50 62.06 60.22 60.96 1,950,287 +0.05(+0.08%)
May 19, 2020 59.23 61.24 58.76 60.91 1,761,622 +1.88(+3.18%)
May 18, 2020 59.20 60.53 56.25 59.03 2,383,168 -0.29(-0.49%)
May 15, 2020 61.88 61.94 57.62 59.32 3,532,100 -1.84(-3.01%)
May 14, 2020 57.49 63.55 56.90 61.16 3,482,475 +3.81(+6.64%)
May 13, 2020 60.01 62.88 55.80 57.35 4,336,612 -0.50(-0.86%)
May 12, 2020 55.00 59.99 53.59 57.85 3,749,902 +4.26(+7.95%)
May 11, 2020 53.08 54.53 51.35 53.59 3,435,228 -0.37(-0.69%)
May 08, 2020 51.84 55.48 50.08 53.96 3,304,300 +1.53(+2.92%)
May 07, 2020 52.56 56.63 51.18 52.43 6,016,071 +5.47(+11.65%)
May 06, 2020 44.49 48.60 44.25 46.96 5,051,482 +3.05(+6.95%)
May 05, 2020 39.80 44.14 39.41 43.91 2,415,302 +5.01(+12.88%)
May 04, 2020 37.83 39.21 37.51 38.90 1,167,692 +0.94(+2.48%)
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.