Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	9.000	9.030	8.650	8.650	131,148	-0.39(-4.31%)
Oct 28, 2016	8.860	9.050	8.780	9.040	71,709	+0.22(+2.49%)
Oct 27, 2016	8.760	8.850	8.680	8.820	28,243	+0.06(+0.68%)
Oct 26, 2016	8.780	8.780	8.600	8.760	49,005	+0.03(+0.34%)
Oct 25, 2016	8.390	9.040	8.390	8.730	93,264	+0.28(+3.31%)
Oct 24, 2016	8.610	8.720	8.430	8.450	26,621	-0.13(-1.52%)
Oct 21, 2016	8.440	8.690	8.440	8.580	14,923	+0.07(+0.82%)
Oct 20, 2016	8.700	8.730	8.430	8.510	38,117	-0.23(-2.63%)
Oct 19, 2016	8.770	8.880	8.710	8.740	33,431	+0.00(+0.00%)
Oct 18, 2016	8.980	8.990	8.730	8.740	69,543	-0.19(-2.13%)
Oct 17, 2016	8.920	8.980	8.820	8.930	30,350	-0.05(-0.56%)
Oct 14, 2016	8.850	9.000	8.810	8.980	38,161	+0.23(+2.63%)
Oct 13, 2016	8.940	8.940	8.750	8.750	13,547	-0.14(-1.58%)
Oct 12, 2016	8.800	8.980	8.800	8.890	38,350	+0.06(+0.68%)
Oct 11, 2016	8.920	9.100	8.764	8.830	97,003	-0.15(-1.67%)
Oct 10, 2016	9.200	9.200	8.940	8.980	135,876	-0.15(-1.64%)
Oct 07, 2016	8.830	9.270	8.750	9.130	91,178	+0.26(+2.93%)
Oct 06, 2016	8.910	8.910	8.730	8.870	15,091	-0.04(-0.45%)
Oct 05, 2016	8.980	9.000	8.811	8.910	17,267	-0.07(-0.78%)
Oct 04, 2016	9.090	9.130	8.820	8.980	26,487	-0.15(-1.64%)
Oct 03, 2016	9.070	9.160	8.720	9.130	39,328	+0.05(+0.55%)
Sep 30, 2016	8.820	9.080	8.750	9.080	85,829	+0.27(+3.06%)
Sep 29, 2016	9.000	9.060	8.570	8.810	248,138	-0.24(-2.65%)
Sep 28, 2016	8.920	9.070	8.820	9.050	57,130	+0.08(+0.89%)
Sep 27, 2016	8.980	9.020	8.920	8.970	20,867	-0.05(-0.55%)
Sep 26, 2016	9.080	9.140	8.940	9.020	72,064	-0.12(-1.31%)
Sep 23, 2016	8.955	9.200	8.910	9.140	100,048	+0.13(+1.44%)
Sep 22, 2016	9.160	9.160	8.940	9.010	77,579	-0.18(-1.96%)
Sep 21, 2016	9.030	9.200	8.953	9.190	59,775	+0.13(+1.43%)
Sep 20, 2016	9.050	9.080	8.990	9.060	143,002	-0.04(-0.44%)
Sep 19, 2016	8.900	9.100	8.790	9.100	54,748	+0.16(+1.79%)
Sep 16, 2016	9.280	9.380	8.940	8.940	198,834	-0.39(-4.18%)
Sep 15, 2016	9.310	9.400	9.270	9.330	35,726	+0.09(+0.97%)
Sep 14, 2016	8.990	9.410	8.990	9.240	64,010	+0.17(+1.87%)
Sep 13, 2016	9.000	9.150	8.840	9.070	150,715	-0.03(-0.33%)
Sep 12, 2016	8.740	9.370	8.740	9.100	32,020	+0.28(+3.17%)
Sep 09, 2016	8.880	9.110	8.770	8.820	58,625	-0.21(-2.33%)
Sep 08, 2016	9.080	9.210	8.880	9.030	53,497	+0.01(+0.11%)
Sep 07, 2016	9.790	9.790	8.940	9.020	88,953	-0.73(-7.49%)
Sep 06, 2016	9.700	9.850	9.600	9.750	169,964	+0.15(+1.56%)
Sep 02, 2016	8.780	9.600	9.600	9.600	125,600	+0.92(+10.60%)
Sep 01, 2016	8.730	9.000	8.650	8.680	58,641	-0.05(-0.57%)
Aug 31, 2016	8.670	8.880	8.570	8.730	107,847	+0.28(+3.31%)
Aug 30, 2016	8.570	8.670	8.380	8.450	31,014	-0.11(-1.29%)
Aug 29, 2016	8.440	8.670	8.350	8.560	62,154	+0.21(+2.51%)
Aug 26, 2016	8.070	8.550	8.070	8.350	60,386	+0.19(+2.33%)
Aug 25, 2016	8.330	8.430	8.150	8.160	30,414	-0.19(-2.28%)
Aug 24, 2016	8.500	8.500	8.240	8.350	30,460	+0.09(+1.09%)
Aug 23, 2016	8.100	8.390	8.090	8.260	34,742	+0.11(+1.35%)
Aug 22, 2016	8.250	8.270	8.130	8.150	15,952	-0.15(-1.81%)
Aug 19, 2016	8.320	8.480	8.250	8.300	9,545	-0.03(-0.36%)
Aug 18, 2016	8.372	8.400	8.230	8.330	19,413	-0.05(-0.60%)
Aug 17, 2016	8.400	8.460	8.330	8.380	14,466	-0.02(-0.24%)
Aug 16, 2016	8.800	8.800	8.400	8.400	20,147	-0.36(-4.11%)
Aug 15, 2016	8.680	8.860	8.570	8.760	17,626	+0.19(+2.22%)
Aug 12, 2016	8.534	8.610	8.510	8.570	9,461	+0.00(+0.00%)
Aug 11, 2016	8.540	8.590	8.518	8.570	12,224	+0.02(+0.23%)
Aug 10, 2016	8.720	8.810	8.510	8.550	12,855	-0.11(-1.27%)
Aug 09, 2016	8.770	8.840	8.601	8.660	13,096	-0.11(-1.25%)
Aug 08, 2016	8.650	8.840	8.649	8.770	36,071	+0.17(+1.98%)
Aug 05, 2016	8.520	8.630	8.520	8.600	14,979	+0.06(+0.70%)
Aug 04, 2016	8.450	8.580	8.360	8.540	15,467	+0.06(+0.71%)
Aug 03, 2016	8.449	8.510	8.400	8.480	74,694	+0.05(+0.59%)
Aug 02, 2016	8.530	8.530	8.400	8.430	6,911	+0.01(+0.12%)