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%)
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.