Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.