Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.40	11.65	10.80	11.05	146,004	-0.60(-5.15%)
Nov 29, 2017	10.30	12.05	10.20	11.65	487,576	+1.65(+16.50%)
Nov 28, 2017	10.10	10.30	9.800	10.00	163,078	+0.00(+0.00%)
Nov 27, 2017	10.05	10.25	9.900	10.00	140,618	-0.05(-0.50%)
Nov 24, 2017	9.900	10.10	9.850	10.05	19,053	+0.20(+2.03%)
Nov 22, 2017	9.800	10.25	9.800	9.850	54,453	+0.10(+1.03%)
Nov 21, 2017	9.850	9.900	9.650	9.750	57,754	-0.05(-0.51%)
Nov 20, 2017	9.400	9.950	9.350	9.800	51,168	+0.30(+3.16%)
Nov 17, 2017	9.350	9.650	9.000	9.500	71,391	+0.10(+1.06%)
Nov 16, 2017	9.100	9.700	9.000	9.400	83,222	+0.30(+3.30%)
Nov 15, 2017	9.100	9.150	9.000	9.100	66,997	-0.05(-0.55%)
Nov 14, 2017	9.100	9.300	9.100	9.150	39,391	+0.00(+0.00%)
Nov 13, 2017	9.300	9.450	9.000	9.150	58,288	-0.15(-1.61%)
Nov 10, 2017	9.400	9.650	9.200	9.300	42,149	-0.25(-2.62%)
Nov 09, 2017	9.300	9.600	9.200	9.550	35,731	+0.20(+2.14%)
Nov 08, 2017	9.750	9.850	9.300	9.350	46,640	-0.45(-4.59%)
Nov 07, 2017	9.400	9.850	9.400	9.800	50,376	+0.30(+3.16%)
Nov 06, 2017	9.750	9.750	9.300	9.500	34,260	-0.20(-2.06%)
Nov 03, 2017	10.35	10.35	9.500	9.700	92,905	-0.70(-6.73%)
Nov 02, 2017	10.35	10.47	10.25	10.40	29,209	+0.10(+0.97%)
Nov 01, 2017	10.50	10.65	10.20	10.30	33,022	-0.20(-1.90%)
Oct 31, 2017	10.35	10.55	10.25	10.50	59,155	+0.20(+1.94%)
Oct 30, 2017	10.50	10.50	10.20	10.30	46,283	-0.25(-2.37%)
Oct 27, 2017	10.30	10.70	10.25	10.55	54,163	+0.25(+2.43%)
Oct 26, 2017	10.35	10.55	10.30	10.30	32,014	-0.10(-0.96%)
Oct 25, 2017	10.60	10.60	10.25	10.40	34,098	-0.15(-1.42%)
Oct 24, 2017	10.55	10.70	10.55	10.55	52,356	+0.10(+0.96%)
Oct 23, 2017	10.65	10.65	10.35	10.45	33,737	-0.15(-1.42%)
Oct 20, 2017	10.55	10.85	10.30	10.60	43,648	+0.15(+1.44%)
Oct 19, 2017	10.35	10.50	10.30	10.45	33,726	+0.00(+0.00%)
Oct 18, 2017	10.35	10.50	10.20	10.45	39,213	+0.20(+1.95%)
Oct 17, 2017	10.20	10.35	10.20	10.25	25,863	-0.05(-0.49%)
Oct 16, 2017	10.35	10.50	10.20	10.30	51,696	-0.05(-0.48%)
Oct 13, 2017	10.60	10.60	10.25	10.35	42,123	-0.15(-1.43%)
Oct 12, 2017	10.45	10.60	10.26	10.50	42,720	+0.00(+0.00%)
Oct 11, 2017	10.50	10.80	10.45	10.50	38,308	-0.10(-0.94%)
Oct 10, 2017	10.65	10.75	10.45	10.60	50,898	+0.05(+0.47%)
Oct 09, 2017	10.85	10.85	10.40	10.55	89,246	-0.40(-3.65%)
Oct 06, 2017	10.70	11.00	10.60	10.95	68,437	+0.15(+1.39%)
Oct 05, 2017	10.90	10.95	10.75	10.80	48,118	-0.10(-0.92%)
Oct 04, 2017	10.80	10.95	10.60	10.90	87,844	+0.10(+0.93%)
Oct 03, 2017	10.35	10.80	10.35	10.80	99,085	+0.55(+5.37%)
Oct 02, 2017	10.55	10.60	10.15	10.25	130,645	-0.30(-2.84%)
Sep 29, 2017	10.70	10.80	10.48	10.55	94,572	-0.20(-1.86%)
Sep 28, 2017	10.60	10.78	10.45	10.75	90,111	+0.10(+0.94%)
Sep 27, 2017	10.35	10.75	10.30	10.65	232,760	+0.25(+2.40%)
Sep 26, 2017	10.30	10.70	10.15	10.40	135,557	+0.00(+0.00%)
Sep 25, 2017	9.600	10.40	9.600	10.40	244,995	+0.65(+6.67%)
Sep 22, 2017	9.550	9.750	9.525	9.750	83,616	+0.10(+1.04%)
Sep 21, 2017	9.500	9.650	9.400	9.650	61,632	+0.10(+1.05%)
Sep 20, 2017	9.700	9.750	9.450	9.550	157,473	-0.20(-2.05%)
Sep 19, 2017	9.700	9.750	9.550	9.750	89,014	-0.05(-0.51%)
Sep 18, 2017	9.650	9.900	9.575	9.800	140,834	-0.10(-1.01%)
Sep 15, 2017	10.05	10.05	9.550	9.900	137,785	+0.25(+2.59%)
Sep 14, 2017	9.600	9.700	9.450	9.650	40,918	-0.05(-0.52%)
Sep 13, 2017	9.700	9.900	9.450	9.700	51,389	+0.00(+0.00%)
Sep 12, 2017	9.600	9.850	9.450	9.700	36,319	+0.10(+1.04%)
Sep 11, 2017	9.800	9.950	9.600	9.600	46,757	-0.10(-1.03%)
Sep 08, 2017	9.850	9.900	9.655	9.700	62,898	-0.20(-2.02%)
Sep 07, 2017	10.25	10.25	9.800	9.900	68,353	-0.35(-3.41%)
Sep 06, 2017	10.35	10.45	10.12	10.25	100,463	-0.15(-1.44%)
Sep 05, 2017	10.10	10.45	10.00	10.40	90,206	+0.25(+2.46%)