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 (%)
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%)
Apr 01, 2020 26.99 28.04 26.10 27.80 1,998,933 -0.73(-2.56%)
Mar 31, 2020 27.46 28.95 26.81 28.53 2,121,055 +1.43(+5.28%)
Mar 30, 2020 25.44 29.21 24.36 27.10 5,298,739 +2.87(+11.84%)
Mar 27, 2020 23.05 25.25 22.44 24.23 1,991,700 +0.71(+3.02%)
Mar 26, 2020 23.28 23.79 22.50 23.52 1,566,899 +0.43(+1.86%)
Mar 25, 2020 22.75 24.08 22.37 23.09 1,242,862 +0.19(+0.83%)
Mar 24, 2020 21.65 23.60 21.51 22.90 2,313,740 +1.74(+8.22%)
Mar 23, 2020 22.94 23.47 20.89 21.16 1,662,900 -1.39(-6.16%)
Mar 20, 2020 22.50 23.95 21.44 22.55 7,171,800 +0.93(+4.30%)
Mar 19, 2020 23.31 23.39 19.93 21.62 2,244,159 -1.38(-6.00%)
Mar 18, 2020 21.21 23.75 20.71 23.00 1,774,353 +0.52(+2.31%)
Mar 17, 2020 21.00 23.98 19.94 22.48 3,107,637 +2.31(+11.45%)
Mar 16, 2020 22.46 22.48 18.76 20.17 2,474,627 -5.10(-20.18%)
Mar 13, 2020 25.87 26.24 23.81 25.27 2,503,500 +1.06(+4.38%)
Mar 12, 2020 23.35 25.99 22.66 24.21 3,570,141 -0.95(-3.78%)
Mar 11, 2020 26.52 26.70 24.56 25.16 2,668,600 -2.08(-7.64%)
Mar 10, 2020 25.50 27.57 25.00 27.24 2,471,697 +2.70(+11.00%)
Mar 09, 2020 24.99 25.00 22.91 24.54 2,534,515 -3.30(-11.85%)
Mar 06, 2020 27.40 29.90 26.88 27.84 3,334,200 -0.58(-2.04%)
Mar 05, 2020 25.72 30.19 25.65 28.42 3,860,829 +0.78(+2.82%)
Mar 04, 2020 25.68 27.72 24.71 27.64 3,891,775 +3.35(+13.79%)
Mar 03, 2020 27.99 28.20 24.17 24.29 5,679,705 -2.41(-9.03%)
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.