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 (%)
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%)
May 01, 2020 39.18 39.85 37.76 37.96 1,649,400 -2.05(-5.12%)
Apr 30, 2020 40.51 40.65 38.75 40.01 1,617,707 -1.12(-2.72%)
Apr 29, 2020 42.40 42.99 40.88 41.13 1,649,519 -0.88(-2.09%)
Apr 28, 2020 44.17 44.80 40.30 42.01 2,633,884 -1.70(-3.89%)
Apr 27, 2020 41.90 44.17 41.39 43.71 1,828,580 +2.73(+6.66%)
Apr 24, 2020 41.61 42.65 40.79 40.98 2,484,600 -0.11(-0.27%)
Apr 23, 2020 38.15 41.61 38.06 41.09 3,820,287 +3.32(+8.79%)
Apr 22, 2020 37.85 38.89 37.15 37.77 2,740,665 -0.74(-1.92%)
Apr 21, 2020 40.00 41.00 37.04 38.51 3,138,052 +0.65(+1.72%)
Apr 20, 2020 37.10 38.86 37.02 37.86 2,519,760 +0.56(+1.50%)
Apr 17, 2020 37.24 38.17 36.06 37.30 2,065,000 -0.06(-0.16%)
Apr 16, 2020 39.35 40.50 37.14 37.36 3,662,918 -1.14(-2.96%)
Apr 15, 2020 36.39 39.29 36.12 38.50 2,819,117 +1.05(+2.80%)
Apr 14, 2020 36.25 37.87 35.82 37.45 2,127,440 +2.18(+6.18%)
Apr 13, 2020 34.02 36.25 34.02 35.27 2,331,167 +1.93(+5.79%)
Apr 09, 2020 32.32 33.51 31.81 33.34 3,066,400 +1.30(+4.06%)
Apr 08, 2020 33.50 33.88 31.73 32.04 3,434,112 -1.12(-3.38%)
Apr 07, 2020 32.50 34.20 31.09 33.16 5,345,449 +3.07(+10.20%)
Apr 06, 2020 30.15 30.49 28.67 30.09 2,688,031 +1.04(+3.58%)
Apr 03, 2020 27.75 29.50 27.25 29.05 3,761,300 +2.92(+11.17%)
Apr 02, 2020 27.50 27.80 25.35 26.13 1,332,833 -1.67(-6.01%)
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.