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 (%)
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%)
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%)
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.