Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	9.800	10.20	9.650	10.15	119,324	+0.35(+3.57%)
Aug 31, 2017	9.250	9.800	9.200	9.800	117,239	+0.50(+5.38%)
Aug 30, 2017	9.300	9.450	9.210	9.300	92,751	+0.00(+0.00%)
Aug 29, 2017	9.200	9.450	9.150	9.300	126,025	+0.00(+0.00%)
Aug 28, 2017	8.950	9.550	8.800	9.300	246,611	+0.45(+5.08%)
Aug 25, 2017	8.250	9.350	8.200	8.850	641,393	+1.00(+12.74%)
Aug 24, 2017	7.800	7.950	7.500	7.850	196,371	+0.00(+0.00%)
Aug 23, 2017	7.850	8.000	7.750	7.850	144,050	-0.05(-0.63%)
Aug 22, 2017	7.950	8.050	7.800	7.900	108,390	+0.00(+0.00%)
Aug 21, 2017	7.800	7.950	7.750	7.900	54,330	+0.00(+0.00%)
Aug 18, 2017	7.650	7.900	7.650	7.900	65,595	+0.15(+1.94%)
Aug 17, 2017	7.950	7.950	7.750	7.750	87,962	-0.20(-2.52%)
Aug 16, 2017	8.150	8.200	7.875	7.950	72,527	+0.00(+0.00%)
Aug 15, 2017	8.150	8.150	7.850	7.950	77,273	-0.20(-2.45%)
Aug 14, 2017	8.300	8.300	8.100	8.150	76,751	-0.10(-1.21%)
Aug 11, 2017	7.300	8.400	7.300	8.250	74,270	+0.20(+2.48%)
Aug 10, 2017	8.100	8.400	8.025	8.050	86,261	-0.15(-1.83%)
Aug 09, 2017	8.350	8.600	8.175	8.200	101,588	-0.15(-1.80%)
Aug 08, 2017	8.350	8.700	8.272	8.350	69,712	+0.00(+0.00%)
Aug 07, 2017	7.950	8.550	7.925	8.350	156,824	+0.40(+5.03%)
Aug 04, 2017	8.000	8.200	7.850	7.950	128,847	+0.00(+0.00%)
Aug 03, 2017	8.050	8.050	7.950	7.950	172,065	-0.05(-0.62%)
Aug 02, 2017	8.050	8.150	8.000	8.000	72,096	-0.10(-1.23%)
Aug 01, 2017	8.300	8.300	8.000	8.100	66,584	-0.20(-2.41%)
Jul 31, 2017	8.150	8.400	8.000	8.300	116,090	+0.05(+0.61%)
Jul 28, 2017	8.450	8.550	8.200	8.250	91,135	-0.30(-3.51%)
Jul 27, 2017	8.550	8.700	8.355	8.550	82,440	+0.10(+1.18%)
Jul 26, 2017	8.550	8.750	8.400	8.450	80,505	-0.10(-1.17%)
Jul 25, 2017	8.250	8.700	8.250	8.550	82,950	+0.25(+3.01%)
Jul 24, 2017	8.650	8.650	8.300	8.300	67,875	-0.30(-3.49%)
Jul 21, 2017	8.750	8.800	8.500	8.600	97,876	-0.10(-1.15%)
Jul 20, 2017	8.700	8.750	8.500	8.700	108,041	+0.05(+0.58%)
Jul 19, 2017	8.400	8.700	8.350	8.650	168,278	+0.30(+3.59%)
Jul 18, 2017	8.150	8.350	8.150	8.350	115,625	+0.20(+2.45%)
Jul 17, 2017	8.050	8.250	7.950	8.150	156,384	+0.15(+1.88%)
Jul 14, 2017	7.950	8.125	7.875	8.000	121,368	+0.00(+0.00%)
Jul 13, 2017	8.000	8.090	7.900	8.000	172,042	-0.05(-0.62%)
Jul 12, 2017	7.950	8.150	7.900	8.050	213,553	+0.10(+1.26%)
Jul 11, 2017	7.750	8.050	7.750	7.950	183,344	+0.20(+2.58%)
Jul 10, 2017	7.600	7.800	7.600	7.750	164,431	+0.10(+1.31%)
Jul 07, 2017	7.600	7.650	7.550	7.650	306,389	+0.05(+0.66%)
Jul 06, 2017	7.900	7.950	7.550	7.600	310,896	-0.35(-4.40%)
Jul 05, 2017	8.050	8.050	7.750	7.950	316,886	-0.05(-0.62%)