Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.870	6.950	6.670	6.900	48,990	+0.09(+1.32%)
May 27, 2016	6.860	6.810	6.810	6.810	21,600	-0.04(-0.58%)
May 26, 2016	6.850	6.870	6.670	6.850	12,413	+0.05(+0.74%)
May 25, 2016	6.870	6.950	6.670	6.800	32,093	+0.00(+0.00%)
May 24, 2016	6.760	6.950	6.740	6.800	30,884	+0.12(+1.80%)
May 23, 2016	6.670	6.800	6.530	6.680	16,986	+0.05(+0.75%)
May 20, 2016	6.700	6.740	6.590	6.630	10,884	+0.02(+0.30%)
May 19, 2016	6.640	6.790	6.590	6.610	23,168	-0.02(-0.30%)
May 18, 2016	6.610	6.760	6.580	6.630	20,194	+0.06(+0.91%)
May 17, 2016	6.590	6.650	6.510	6.570	14,856	+0.00(+0.00%)
May 16, 2016	6.550	6.620	6.480	6.570	17,491	+0.07(+1.08%)
May 13, 2016	6.490	6.660	6.480	6.500	17,574	+0.05(+0.78%)
May 12, 2016	6.590	6.630	6.450	6.450	35,636	-0.07(-1.07%)
May 11, 2016	6.590	6.700	6.520	6.520	29,485	-0.09(-1.36%)
May 10, 2016	6.350	6.670	6.350	6.610	35,836	+0.16(+2.48%)
May 09, 2016	6.520	6.550	6.390	6.450	17,670	+0.00(+0.00%)
May 06, 2016	6.250	6.450	6.220	6.450	37,280	+0.18(+2.87%)
May 05, 2016	6.870	6.990	6.250	6.270	119,128	-0.55(-8.06%)
May 04, 2016	6.830	6.870	6.740	6.820	37,745	+0.02(+0.29%)
May 03, 2016	6.890	6.970	6.700	6.800	136,284	-0.01(-0.15%)
May 02, 2016	7.050	7.120	6.630	6.810	38,510	-0.25(-3.54%)
Apr 29, 2016	7.080	7.130	7.030	7.060	29,425	-0.07(-0.98%)
Apr 28, 2016	7.130	7.290	7.110	7.130	102,285	+0.01(+0.14%)
Apr 27, 2016	7.100	7.180	7.080	7.120	38,434	+0.01(+0.14%)
Apr 26, 2016	7.020	7.160	6.990	7.110	177,240	+0.05(+0.71%)
Apr 25, 2016	7.010	7.140	6.960	7.060	29,817	+0.01(+0.14%)
Apr 22, 2016	7.240	7.240	7.000	7.050	53,579	-0.14(-1.95%)
Apr 21, 2016	7.190	7.280	7.070	7.190	53,124	+0.09(+1.27%)
Apr 20, 2016	7.210	7.300	7.100	7.100	38,177	-0.10(-1.39%)
Apr 19, 2016	7.080	7.270	6.930	7.200	153,076	+0.15(+2.13%)
Apr 18, 2016	6.800	7.120	6.800	7.050	135,174	+0.27(+3.98%)
Apr 15, 2016	6.600	6.920	6.600	6.780	133,421	+0.17(+2.57%)
Apr 14, 2016	6.250	6.830	6.250	6.610	249,970	+0.39(+6.27%)
Apr 13, 2016	6.130	6.250	6.060	6.220	36,464	+0.17(+2.81%)
Apr 12, 2016	6.090	6.112	6.027	6.050	35,348	-0.05(-0.82%)
Apr 11, 2016	6.150	6.150	6.070	6.100	11,657	-0.02(-0.33%)
Apr 08, 2016	6.140	6.140	6.030	6.120	18,318	+0.04(+0.66%)
Apr 07, 2016	6.020	6.110	5.970	6.080	15,499	+0.09(+1.50%)
Apr 06, 2016	6.020	6.110	5.950	5.990	28,562	+0.01(+0.17%)
Apr 05, 2016	5.950	5.990	5.880	5.980	42,679	+0.01(+0.17%)
Apr 04, 2016	5.910	6.100	5.910	5.970	44,912	+0.02(+0.34%)
Apr 01, 2016	5.850	6.070	5.850	5.950	52,701	+0.05(+0.85%)
Mar 31, 2016	6.000	6.070	5.870	5.900	88,169	-0.05(-0.84%)
Mar 30, 2016	6.090	6.100	5.910	5.950	84,819	-0.09(-1.49%)
Mar 29, 2016	6.010	6.080	5.900	6.040	107,296	-0.01(-0.17%)
Mar 28, 2016	5.970	6.100	5.850	6.050	45,719	+0.08(+1.34%)
Mar 24, 2016	5.920	5.970	5.970	5.970	58,400	+0.05(+0.84%)
Mar 23, 2016	5.930	5.950	5.850	5.920	29,788	+0.06(+1.02%)
Mar 22, 2016	5.940	6.100	5.850	5.860	38,986	-0.14(-2.33%)
Mar 21, 2016	5.870	6.008	5.820	6.000	183,737	+0.16(+2.74%)
Mar 18, 2016	5.880	6.100	5.840	5.840	115,613	-0.04(-0.68%)
Mar 17, 2016	6.050	6.100	5.800	5.880	145,621	-0.25(-4.08%)
Mar 16, 2016	5.810	6.180	5.710	6.130	123,448	+0.24(+4.07%)
Mar 15, 2016	5.950	6.250	5.820	5.890	106,061	-0.16(-2.64%)
Mar 14, 2016	6.310	6.310	5.900	6.050	46,892	-0.35(-5.47%)
Mar 11, 2016	5.810	6.400	5.430	6.400	355,442	+0.50(+8.47%)
Mar 10, 2016	6.140	6.380	5.850	5.900	176,603	-0.23(-3.75%)
Mar 09, 2016	6.400	6.570	5.921	6.130	205,454	-0.29(-4.52%)
Mar 08, 2016	6.570	6.650	6.280	6.420	32,209	-0.25(-3.75%)
Mar 07, 2016	6.450	6.780	6.410	6.670	41,191	+0.21(+3.25%)
Mar 04, 2016	6.640	6.700	6.340	6.460	30,987	-0.13(-1.97%)
Mar 03, 2016	6.530	6.740	6.440	6.590	24,628	+0.09(+1.38%)
Mar 02, 2016	6.200	6.675	6.200	6.500	27,262	+0.33(+5.35%)