Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	6.060	6.460	6.060	6.170	46,351	+0.14(+2.32%)
Feb 29, 2016	6.130	6.468	6.030	6.030	51,224	-0.19(-3.05%)
Feb 26, 2016	6.160	6.250	5.953	6.220	53,657	+0.02(+0.32%)
Feb 25, 2016	5.950	6.350	5.800	6.200	195,291	+0.25(+4.20%)
Feb 24, 2016	6.000	6.330	5.750	5.950	180,888	-0.12(-1.98%)
Feb 23, 2016	6.030	6.290	6.010	6.070	104,129	+0.01(+0.17%)
Feb 22, 2016	6.350	6.540	6.030	6.060	60,892	-0.09(-1.46%)
Feb 19, 2016	6.020	6.340	6.000	6.150	112,011	+0.04(+0.65%)
Feb 18, 2016	6.500	6.520	5.950	6.110	68,299	-0.59(-8.81%)
Feb 17, 2016	6.530	6.840	6.460	6.700	49,309	+0.10(+1.52%)
Feb 16, 2016	6.370	6.770	6.110	6.600	68,456	+0.32(+5.10%)
Feb 12, 2016	6.560	6.280	6.280	6.280	56,700	-0.25(-3.83%)
Feb 11, 2016	6.900	7.018	6.500	6.530	42,351	-0.49(-6.98%)
Feb 10, 2016	7.100	7.260	6.880	7.020	37,220	-0.03(-0.43%)
Feb 09, 2016	6.810	7.050	6.750	7.050	52,699	+0.19(+2.77%)
Feb 08, 2016	7.050	7.087	6.690	6.860	84,239	-0.20(-2.83%)
Feb 05, 2016	7.020	7.190	6.930	7.060	44,687	+0.04(+0.57%)
Feb 04, 2016	6.570	7.020	6.570	7.020	21,324	+0.47(+7.18%)
Feb 03, 2016	6.540	6.660	6.295	6.550	92,427	+0.00(+0.00%)
Feb 02, 2016	6.550	6.670	6.510	6.550	26,467	-0.09(-1.36%)
Feb 01, 2016	6.740	6.880	6.430	6.640	49,644	-0.15(-2.21%)
Jan 29, 2016	7.040	7.280	6.740	6.790	61,861	-0.28(-3.96%)
Jan 28, 2016	7.130	7.240	7.000	7.070	25,242	-0.08(-1.12%)
Jan 27, 2016	7.150	7.370	7.010	7.150	55,424	-0.07(-0.97%)
Jan 26, 2016	6.920	7.220	6.670	7.220	53,804	+0.25(+3.59%)
Jan 25, 2016	7.170	7.560	6.940	6.970	79,980	-0.20(-2.79%)
Jan 22, 2016	6.940	7.320	6.850	7.170	113,204	+0.32(+4.67%)
Jan 21, 2016	6.660	6.950	6.550	6.850	110,816	+0.25(+3.79%)
Jan 20, 2016	6.560	6.710	6.250	6.600	74,814	-0.03(-0.45%)
Jan 19, 2016	6.490	6.730	6.355	6.630	91,323	+0.14(+2.16%)
Jan 15, 2016	6.510	6.490	6.490	6.490	57,000	-0.07(-1.07%)
Jan 14, 2016	6.380	6.630	6.170	6.560	116,580	+0.19(+2.98%)
Jan 13, 2016	6.400	6.400	5.870	6.370	125,161	-0.03(-0.47%)
Jan 12, 2016	6.650	6.650	6.230	6.400	114,590	-0.25(-3.76%)
Jan 11, 2016	6.300	6.650	6.190	6.650	209,186	+0.44(+7.09%)
Jan 08, 2016	6.200	6.240	5.940	6.210	70,148	+0.08(+1.31%)
Jan 07, 2016	5.810	6.204	5.667	6.130	78,867	+0.11(+1.83%)
Jan 06, 2016	5.750	6.030	5.660	6.020	46,687	+0.09(+1.52%)
Jan 05, 2016	6.000	6.000	5.730	5.930	76,453	-0.10(-1.66%)
Jan 04, 2016	6.360	6.590	6.010	6.030	33,021	-0.32(-5.04%)
Dec 31, 2015	5.960	6.350	6.350	6.350	86,900	+0.34(+5.66%)
Dec 30, 2015	6.330	6.330	5.895	6.010	155,709	-0.39(-6.09%)
Dec 29, 2015	6.380	6.510	5.830	6.400	173,385	-0.02(-0.31%)
Dec 28, 2015	6.640	6.740	6.370	6.420	305,531	-0.30(-4.46%)
Dec 24, 2015	6.790	6.720	6.720	6.720	6,400	+0.01(+0.15%)
Dec 23, 2015	6.860	6.860	6.540	6.710	27,954	-0.11(-1.61%)
Dec 22, 2015	6.970	7.035	6.700	6.820	36,488	-0.11(-1.59%)
Dec 21, 2015	7.010	7.010	6.810	6.930	20,823	-0.15(-2.12%)
Dec 18, 2015	7.180	7.180	6.901	7.080	36,320	-0.16(-2.21%)
Dec 17, 2015	7.200	7.290	6.980	7.240	87,412	+0.09(+1.26%)
Dec 16, 2015	7.150	7.340	7.100	7.150	67,789	+0.00(+0.00%)
Dec 15, 2015	7.290	7.290	7.100	7.150	28,960	-0.01(-0.14%)
Dec 14, 2015	7.080	7.230	7.025	7.160	35,960	+0.04(+0.56%)
Dec 11, 2015	7.170	7.290	7.020	7.120	52,065	-0.14(-1.93%)
Dec 10, 2015	7.120	7.310	7.030	7.260	33,586	+0.10(+1.40%)
Dec 09, 2015	7.200	7.340	7.000	7.160	82,083	+0.05(+0.70%)
Dec 08, 2015	7.130	7.200	6.830	7.110	50,430	-0.01(-0.14%)
Dec 07, 2015	7.020	7.360	6.920	7.120	109,824	+0.11(+1.57%)
Dec 04, 2015	7.050	7.050	6.450	7.010	80,513	+0.01(+0.14%)
Dec 03, 2015	7.110	7.140	6.795	7.000	69,304	-0.05(-0.71%)
Dec 02, 2015	7.500	7.500	6.430	7.050	516,818	-0.77(-9.85%)
Dec 01, 2015	8.130	8.200	7.600	7.820	49,895	+0.07(+0.90%)
Nov 30, 2015	6.870	7.787	6.780	7.750	104,818	+0.88(+12.81%)
Nov 27, 2015	6.690	6.900	6.650	6.870	11,150	+0.27(+4.09%)
Nov 25, 2015	6.040	6.600	6.600	6.600	29,900	+0.51(+8.37%)
Nov 24, 2015	6.250	6.250	6.070	6.090	19,171	-0.16(-2.56%)
Nov 23, 2015	6.190	6.330	6.030	6.250	37,991	+0.04(+0.64%)
Nov 20, 2015	6.370	6.380	6.200	6.210	44,705	-0.18(-2.82%)
Nov 19, 2015	6.550	6.550	6.300	6.390	20,334	-0.10(-1.54%)
Nov 18, 2015	6.510	6.600	6.460	6.490	20,948	+0.00(+0.00%)
Nov 17, 2015	6.360	6.540	6.295	6.490	16,153	+0.14(+2.20%)
Nov 16, 2015	6.400	6.400	6.260	6.350	13,613	-0.03(-0.47%)
Nov 13, 2015	6.460	6.485	6.220	6.380	28,016	-0.10(-1.54%)
Nov 12, 2015	6.530	6.560	6.450	6.480	13,925	-0.10(-1.52%)
Nov 11, 2015	6.850	6.880	6.550	6.580	29,792	-0.20(-2.95%)
Nov 10, 2015	6.900	6.920	6.500	6.780	61,784	-0.17(-2.45%)
Nov 09, 2015	6.990	7.080	6.860	6.950	21,406	-0.04(-0.57%)
Nov 06, 2015	7.060	7.060	6.910	6.990	48,066	-0.12(-1.69%)
Nov 05, 2015	7.870	7.870	6.910	7.110	140,980	-0.78(-9.89%)
Nov 04, 2015	8.190	8.450	7.870	7.890	60,788	-0.28(-3.43%)
Nov 03, 2015	8.170	8.180	8.030	8.170	42,416	+0.07(+0.86%)
Nov 02, 2015	8.040	8.200	7.990	8.100	27,985	+0.04(+0.50%)
Oct 30, 2015	8.070	8.300	7.860	8.060	97,881	-0.01(-0.12%)
Oct 29, 2015	8.160	8.330	8.040	8.070	24,926	-0.10(-1.22%)
Oct 28, 2015	8.120	8.270	8.073	8.170	36,051	+0.03(+0.37%)
Oct 27, 2015	8.320	8.410	8.000	8.140	77,990	-0.15(-1.81%)
Oct 26, 2015	8.140	8.640	8.140	8.290	63,626	+0.18(+2.22%)
Oct 23, 2015	8.350	8.350	7.920	8.110	24,187	-0.16(-1.93%)
Oct 22, 2015	8.250	8.390	8.105	8.270	37,749	+0.00(+0.00%)
Oct 21, 2015	8.050	8.280	7.810	8.270	75,328	+0.25(+3.12%)
Oct 20, 2015	8.050	8.089	8.050	8.020	42,804	+0.01(+0.12%)
Oct 19, 2015	8.000	8.165	7.854	8.010	52,359	-0.08(-0.99%)
Oct 16, 2015	8.340	8.340	8.050	8.090	26,761	-0.29(-3.46%)
Oct 15, 2015	8.470	8.660	8.370	8.380	64,879	-0.07(-0.83%)
Oct 14, 2015	8.350	8.490	8.300	8.450	63,724	+0.08(+0.96%)
Oct 13, 2015	8.350	8.450	8.210	8.370	64,657	+0.18(+2.20%)
Oct 12, 2015	7.900	8.250	7.860	8.190	85,535	+0.29(+3.67%)
Oct 09, 2015	7.230	8.050	7.230	7.900	234,908	+0.53(+7.19%)
Oct 08, 2015	7.200	7.480	7.200	7.370	56,856	+0.17(+2.36%)
Oct 07, 2015	7.100	7.470	7.100	7.200	70,702	-0.05(-0.69%)
Oct 06, 2015	7.050	7.250	6.890	7.250	61,036	+0.09(+1.26%)
Oct 05, 2015	7.110	7.540	7.000	7.160	56,867	+0.04(+0.56%)
Oct 02, 2015	7.400	7.300	6.900	7.120	77,483	-0.18(-2.47%)
Oct 01, 2015	6.920	7.411	6.800	7.300	65,703	+0.35(+5.04%)
Sep 30, 2015	6.850	7.250	6.842	6.950	151,294	+0.37(+5.62%)
Sep 29, 2015	6.650	6.690	6.180	6.580	129,218	+0.01(+0.15%)
Sep 28, 2015	7.100	7.110	6.360	6.570	86,756	-0.41(-5.87%)
Sep 25, 2015	7.470	7.470	6.660	6.980	111,259	-0.12(-1.69%)
Sep 24, 2015	7.250	7.400	7.020	7.100	33,014	-0.30(-4.05%)
Sep 23, 2015	7.320	7.490	7.140	7.400	52,852	+0.00(+0.00%)
Sep 22, 2015	7.180	7.490	6.770	7.400	65,206	+0.09(+1.23%)
Sep 21, 2015	7.770	7.770	7.250	7.310	69,855	-0.19(-2.53%)
Sep 18, 2015	7.960	8.050	7.500	7.500	288,359	-0.51(-6.37%)
Sep 17, 2015	8.010	8.160	7.880	8.010	192,562	-0.05(-0.62%)
Sep 16, 2015	8.300	8.320	8.060	8.060	38,989	-0.32(-3.82%)
Sep 15, 2015	8.680	8.680	8.190	8.380	47,195	-0.34(-3.90%)
Sep 14, 2015	8.370	8.750	8.110	8.720	111,944	+0.24(+2.83%)
Sep 11, 2015	8.510	8.620	8.000	8.480	162,515	-0.12(-1.40%)
Sep 10, 2015	8.900	9.000	8.300	8.600	69,241	-0.36(-4.02%)
Sep 09, 2015	8.840	9.000	8.750	8.960	42,378	+0.02(+0.22%)
Sep 08, 2015	9.070	9.280	8.710	8.940	89,752	-0.09(-1.00%)
Sep 04, 2015	9.300	9.030	9.030	9.030	54,300	-0.38(-4.04%)
Sep 03, 2015	9.800	10.10	9.200	9.410	311,018	+0.36(+3.98%)
Sep 02, 2015	9.350	9.369	8.900	9.050	82,505	-0.01(-0.11%)
Sep 01, 2015	8.820	9.100	8.820	9.060	50,425	+0.24(+2.72%)
Aug 31, 2015	9.320	9.680	8.750	8.820	95,089	-0.32(-3.50%)
Aug 28, 2015	9.000	9.170	9.000	9.140	31,624	+0.00(+0.00%)
Aug 27, 2015	8.910	9.186	8.910	9.140	59,506	+0.26(+2.93%)
Aug 26, 2015	9.150	9.390	8.790	8.880	85,027	-0.17(-1.88%)
Aug 25, 2015	9.650	10.36	8.960	9.050	570,685	-0.02(-0.22%)
Aug 24, 2015	9.610	9.610	8.650	9.070	131,858	-1.11(-10.90%)
Aug 21, 2015	10.27	10.48	9.950	10.18	107,649	-0.26(-2.49%)
Aug 20, 2015	11.09	11.09	10.39	10.44	78,715	-0.52(-4.74%)
Aug 19, 2015	11.00	11.11	10.82	10.96	29,731	-0.09(-0.81%)
Aug 18, 2015	10.75	11.45	10.68	11.05	64,401	+0.48(+4.54%)
Aug 17, 2015	10.85	11.00	10.56	10.57	61,529	-0.48(-4.34%)
Aug 14, 2015	11.20	11.36	10.91	11.05	123,304	-0.19(-1.69%)
Aug 13, 2015	10.70	11.24	10.59	11.24	86,137	+0.44(+4.07%)
Aug 12, 2015	11.00	11.10	10.69	10.80	139,667	-0.14(-1.28%)
Aug 11, 2015	10.72	11.27	10.54	10.94	215,078	+0.13(+1.20%)
Aug 10, 2015	10.75	10.96	10.65	10.81	41,956	+0.22(+2.08%)
Aug 07, 2015	10.04	10.80	10.04	10.59	152,249	+0.56(+5.58%)
Aug 06, 2015	10.65	11.30	10.01	10.03	293,647	-0.77(-7.13%)
Aug 05, 2015	10.50	10.90	10.50	10.80	376,640	+0.30(+2.86%)
Aug 04, 2015	10.25	10.70	10.25	10.50	221,378	+0.18(+1.74%)
Aug 03, 2015	10.25	10.41	10.25	10.32	92,265	+0.07(+0.68%)
Jul 31, 2015	10.22	10.30	10.22	10.25	48,036	+0.00(+0.00%)
Jul 30, 2015	10.09	10.26	10.00	10.25	43,338	-0.02(-0.19%)
Jul 29, 2015	10.30	10.35	10.25	10.27	29,952	+0.02(+0.20%)
Jul 28, 2015	10.05	10.32	10.02	10.25	62,060	+0.15(+1.49%)
Jul 27, 2015	10.00	10.15	10.00	10.10	36,296	+0.00(+0.00%)
Jul 24, 2015	10.10	10.20	9.840	10.10	144,357	+0.00(+0.00%)
Jul 23, 2015	10.25	10.34	10.00	10.10	147,854	-0.19(-1.85%)
Jul 22, 2015	10.20	10.45	10.20	10.29	155,328	+0.09(+0.88%)
Jul 21, 2015	10.50	10.60	10.20	10.20	142,051	-0.20(-1.92%)
Jul 20, 2015	11.06	11.10	10.25	10.40	810,182	-0.55(-5.02%)