NYSE - Delayed Quote USD
Ooma, Inc. (OOMA)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 6:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.43 | 12.43 | 12.15 | 12.17 | 12.17 | 91,400 |
Oct 17, 2024 | 12.16 | 12.43 | 12.04 | 12.41 | 12.41 | 58,000 |
Oct 16, 2024 | 11.81 | 12.21 | 11.71 | 12.11 | 12.11 | 74,900 |
Oct 15, 2024 | 11.57 | 11.89 | 11.57 | 11.76 | 11.76 | 90,100 |
Oct 14, 2024 | 11.70 | 11.70 | 11.53 | 11.60 | 11.60 | 52,500 |
Oct 11, 2024 | 11.37 | 11.72 | 11.37 | 11.66 | 11.66 | 107,600 |
Oct 10, 2024 | 11.32 | 11.49 | 11.27 | 11.40 | 11.40 | 54,300 |
Oct 9, 2024 | 11.06 | 11.60 | 11.04 | 11.49 | 11.49 | 200,800 |
Oct 8, 2024 | 11.10 | 11.31 | 11.02 | 11.16 | 11.16 | 84,400 |
Oct 7, 2024 | 11.16 | 11.16 | 10.93 | 11.04 | 11.04 | 37,700 |
Oct 4, 2024 | 11.29 | 11.32 | 11.11 | 11.23 | 11.23 | 72,300 |
Oct 3, 2024 | 11.29 | 11.39 | 11.15 | 11.15 | 11.15 | 34,600 |
Oct 2, 2024 | 11.37 | 11.40 | 11.18 | 11.39 | 11.39 | 55,700 |
Oct 1, 2024 | 11.33 | 11.41 | 11.09 | 11.34 | 11.34 | 100,800 |
Sep 30, 2024 | 11.29 | 11.42 | 11.29 | 11.39 | 11.39 | 84,000 |
Sep 27, 2024 | 11.49 | 11.70 | 11.37 | 11.40 | 11.40 | 125,900 |
Sep 26, 2024 | 11.37 | 11.49 | 11.21 | 11.37 | 11.37 | 118,500 |
Sep 25, 2024 | 11.25 | 11.27 | 11.09 | 11.27 | 11.27 | 125,100 |
Sep 24, 2024 | 11.22 | 11.33 | 11.11 | 11.25 | 11.25 | 85,000 |
Sep 23, 2024 | 11.14 | 11.33 | 11.05 | 11.19 | 11.19 | 70,700 |
Sep 20, 2024 | 11.16 | 11.35 | 11.04 | 11.14 | 11.14 | 258,800 |
Sep 19, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 11.25 | 98,200 |
Sep 18, 2024 | 11.16 | 11.42 | 10.88 | 11.08 | 11.08 | 162,800 |
Sep 17, 2024 | 11.48 | 11.70 | 11.27 | 11.29 | 11.29 | 173,000 |
Sep 16, 2024 | 11.67 | 11.77 | 11.24 | 11.32 | 11.32 | 170,700 |
Sep 13, 2024 | 11.29 | 12.11 | 11.22 | 11.78 | 11.78 | 161,800 |
Sep 12, 2024 | 11.12 | 11.30 | 11.08 | 11.23 | 11.23 | 122,400 |
Sep 11, 2024 | 10.92 | 11.13 | 10.81 | 11.08 | 11.08 | 103,700 |
Sep 10, 2024 | 10.70 | 11.08 | 10.61 | 10.98 | 10.98 | 206,900 |
Sep 9, 2024 | 10.35 | 10.70 | 10.32 | 10.70 | 10.70 | 121,600 |
Sep 6, 2024 | 10.38 | 10.49 | 10.23 | 10.36 | 10.36 | 88,200 |
Sep 5, 2024 | 10.57 | 10.81 | 10.37 | 10.47 | 10.47 | 156,500 |
Sep 4, 2024 | 10.50 | 10.78 | 10.44 | 10.53 | 10.53 | 165,300 |
Sep 3, 2024 | 10.16 | 10.74 | 10.16 | 10.59 | 10.59 | 165,000 |
Aug 30, 2024 | 10.16 | 10.62 | 9.94 | 10.40 | 10.40 | 197,300 |
Aug 29, 2024 | 11.07 | 11.10 | 9.84 | 10.21 | 10.21 | 284,000 |
Aug 28, 2024 | 9.11 | 11.21 | 9.04 | 10.97 | 10.97 | 502,900 |
Aug 27, 2024 | 9.03 | 9.03 | 8.69 | 8.78 | 8.78 | 98,300 |
Aug 26, 2024 | 8.90 | 9.14 | 8.73 | 9.04 | 9.04 | 142,500 |
Aug 23, 2024 | 8.44 | 8.83 | 8.30 | 8.74 | 8.74 | 76,300 |
Aug 22, 2024 | 8.73 | 8.89 | 8.25 | 8.45 | 8.45 | 53,300 |
Aug 21, 2024 | 8.69 | 8.76 | 8.53 | 8.74 | 8.74 | 61,600 |
Aug 20, 2024 | 8.38 | 8.68 | 8.23 | 8.63 | 8.63 | 106,700 |
Aug 19, 2024 | 8.33 | 8.41 | 8.23 | 8.40 | 8.40 | 82,000 |
Aug 16, 2024 | 8.53 | 8.53 | 8.30 | 8.41 | 8.41 | 65,200 |
Aug 15, 2024 | 8.30 | 8.63 | 8.11 | 8.54 | 8.54 | 87,900 |
Aug 14, 2024 | 8.52 | 8.52 | 7.83 | 8.07 | 8.07 | 81,300 |
Aug 13, 2024 | 8.32 | 8.58 | 8.29 | 8.57 | 8.57 | 41,000 |
Aug 12, 2024 | 8.38 | 8.44 | 8.21 | 8.26 | 8.26 | 73,000 |
Aug 9, 2024 | 8.44 | 8.52 | 8.33 | 8.50 | 8.50 | 42,500 |
Aug 8, 2024 | 8.73 | 8.92 | 8.41 | 8.49 | 8.49 | 66,100 |
Aug 7, 2024 | 8.66 | 8.97 | 8.60 | 8.68 | 8.68 | 57,300 |
Aug 6, 2024 | 8.44 | 8.83 | 8.35 | 8.59 | 8.59 | 99,300 |
Aug 5, 2024 | 8.85 | 8.90 | 8.30 | 8.51 | 8.51 | 111,100 |
Aug 2, 2024 | 9.41 | 9.59 | 9.26 | 9.29 | 9.29 | 60,700 |
Aug 1, 2024 | 10.55 | 10.55 | 9.73 | 9.80 | 9.80 | 64,400 |
Jul 31, 2024 | 10.19 | 10.47 | 10.17 | 10.40 | 10.40 | 88,500 |
Jul 30, 2024 | 10.10 | 10.23 | 10.05 | 10.19 | 10.19 | 42,600 |
Jul 29, 2024 | 10.42 | 10.42 | 10.08 | 10.08 | 10.08 | 44,300 |
Jul 26, 2024 | 10.47 | 10.59 | 10.14 | 10.42 | 10.42 | 66,000 |
Jul 25, 2024 | 10.00 | 10.36 | 9.97 | 10.29 | 10.29 | 84,400 |
Jul 24, 2024 | 9.90 | 10.18 | 9.82 | 9.94 | 9.94 | 102,400 |
Jul 23, 2024 | 10.00 | 10.25 | 9.93 | 9.93 | 9.93 | 85,600 |
Jul 22, 2024 | 9.98 | 10.10 | 9.60 | 10.00 | 10.00 | 57,300 |
Jul 19, 2024 | 10.03 | 10.15 | 9.87 | 9.89 | 9.89 | 39,800 |
Jul 18, 2024 | 10.01 | 10.30 | 9.86 | 10.02 | 10.02 | 62,800 |
Jul 17, 2024 | 9.93 | 10.17 | 9.93 | 10.09 | 10.09 | 100,300 |
Jul 16, 2024 | 10.12 | 10.23 | 9.92 | 10.00 | 10.00 | 133,200 |
Jul 15, 2024 | 9.81 | 10.10 | 9.81 | 10.00 | 10.00 | 101,600 |
Jul 12, 2024 | 10.03 | 10.19 | 9.77 | 9.78 | 9.78 | 82,700 |
Jul 11, 2024 | 9.48 | 9.95 | 9.32 | 9.86 | 9.86 | 82,500 |
Jul 10, 2024 | 9.26 | 9.31 | 9.05 | 9.21 | 9.21 | 61,000 |
Jul 9, 2024 | 9.37 | 9.37 | 9.15 | 9.21 | 9.21 | 53,500 |
Jul 8, 2024 | 8.93 | 9.35 | 8.93 | 9.35 | 9.35 | 135,500 |
Jul 5, 2024 | 9.05 | 9.05 | 8.71 | 8.92 | 8.92 | 99,200 |
Jul 3, 2024 | 9.22 | 9.28 | 9.05 | 9.15 | 9.15 | 30,400 |
Jul 2, 2024 | 9.01 | 9.20 | 8.98 | 9.17 | 9.17 | 111,500 |
Jul 1, 2024 | 10.06 | 10.06 | 9.09 | 9.12 | 9.12 | 121,100 |
Jun 28, 2024 | 9.55 | 9.95 | 9.47 | 9.93 | 9.93 | 1,233,700 |
Jun 27, 2024 | 9.25 | 9.55 | 9.12 | 9.52 | 9.52 | 93,700 |
Jun 26, 2024 | 9.00 | 9.34 | 9.00 | 9.19 | 9.19 | 111,100 |
Jun 25, 2024 | 8.97 | 9.28 | 8.87 | 9.07 | 9.07 | 120,300 |
Jun 24, 2024 | 8.89 | 9.09 | 8.89 | 8.92 | 8.92 | 138,200 |
Jun 21, 2024 | 8.54 | 8.94 | 8.51 | 8.92 | 8.92 | 194,100 |
Jun 20, 2024 | 8.61 | 8.75 | 8.50 | 8.55 | 8.55 | 94,500 |
Jun 18, 2024 | 8.80 | 9.06 | 8.63 | 8.63 | 8.63 | 114,400 |
Jun 17, 2024 | 8.64 | 9.01 | 8.47 | 8.82 | 8.82 | 144,300 |
Jun 14, 2024 | 8.67 | 8.81 | 8.54 | 8.60 | 8.60 | 44,800 |
Jun 13, 2024 | 8.98 | 8.98 | 8.54 | 8.72 | 8.72 | 109,200 |
Jun 12, 2024 | 9.00 | 9.16 | 8.86 | 8.99 | 8.99 | 116,500 |
Jun 11, 2024 | 8.48 | 8.89 | 8.41 | 8.84 | 8.84 | 94,100 |
Jun 10, 2024 | 8.59 | 8.69 | 8.43 | 8.59 | 8.59 | 40,600 |
Jun 7, 2024 | 8.73 | 8.93 | 8.60 | 8.63 | 8.63 | 64,900 |
Jun 6, 2024 | 8.57 | 8.87 | 8.57 | 8.85 | 8.85 | 50,700 |
Jun 5, 2024 | 8.70 | 8.82 | 8.60 | 8.68 | 8.68 | 61,800 |
Jun 4, 2024 | 8.64 | 8.84 | 8.56 | 8.70 | 8.70 | 62,600 |
Jun 3, 2024 | 8.62 | 8.86 | 8.60 | 8.67 | 8.67 | 105,800 |
May 31, 2024 | 8.90 | 8.92 | 8.57 | 8.64 | 8.64 | 112,200 |
May 30, 2024 | 8.43 | 8.92 | 8.43 | 8.81 | 8.81 | 134,800 |
May 29, 2024 | 9.31 | 9.72 | 8.47 | 8.55 | 8.55 | 550,700 |
May 28, 2024 | 7.71 | 8.07 | 7.62 | 7.90 | 7.90 | 290,300 |
May 24, 2024 | 7.36 | 7.65 | 7.16 | 7.61 | 7.61 | 95,700 |
May 23, 2024 | 7.58 | 7.58 | 7.24 | 7.32 | 7.32 | 70,400 |
May 22, 2024 | 7.52 | 7.74 | 7.51 | 7.61 | 7.61 | 55,400 |
May 21, 2024 | 7.54 | 7.56 | 7.38 | 7.52 | 7.52 | 74,800 |
May 20, 2024 | 7.58 | 7.66 | 7.52 | 7.57 | 7.57 | 39,000 |
May 17, 2024 | 7.58 | 7.67 | 7.47 | 7.50 | 7.50 | 65,300 |
May 16, 2024 | 7.54 | 7.70 | 7.52 | 7.57 | 7.57 | 61,400 |
May 15, 2024 | 7.58 | 7.60 | 7.47 | 7.51 | 7.51 | 64,800 |
May 14, 2024 | 7.70 | 7.74 | 7.45 | 7.55 | 7.55 | 94,100 |
May 13, 2024 | 7.58 | 7.80 | 7.43 | 7.68 | 7.68 | 84,300 |
May 10, 2024 | 7.65 | 7.66 | 7.40 | 7.50 | 7.50 | 67,500 |
May 9, 2024 | 7.47 | 7.70 | 7.47 | 7.66 | 7.66 | 140,800 |
May 8, 2024 | 6.82 | 7.51 | 6.82 | 7.45 | 7.45 | 232,900 |
May 7, 2024 | 7.15 | 7.25 | 6.82 | 6.88 | 6.88 | 310,000 |
May 6, 2024 | 7.25 | 7.30 | 7.07 | 7.15 | 7.15 | 143,100 |
May 3, 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 79,200 |
May 2, 2024 | 7.57 | 7.57 | 7.14 | 7.21 | 7.21 | 72,300 |
May 1, 2024 | 7.14 | 7.65 | 7.08 | 7.51 | 7.51 | 192,700 |
Apr 30, 2024 | 7.11 | 7.27 | 7.00 | 7.06 | 7.06 | 101,600 |
Apr 29, 2024 | 6.91 | 7.24 | 6.89 | 7.15 | 7.15 | 238,100 |
Apr 26, 2024 | 6.83 | 6.97 | 6.76 | 6.88 | 6.88 | 118,500 |
Apr 25, 2024 | 6.60 | 6.89 | 6.50 | 6.80 | 6.80 | 156,900 |
Apr 24, 2024 | 6.79 | 6.89 | 6.58 | 6.71 | 6.71 | 129,900 |
Apr 23, 2024 | 7.00 | 7.19 | 6.74 | 6.83 | 6.83 | 150,700 |
Apr 22, 2024 | 7.03 | 7.13 | 6.79 | 7.09 | 7.09 | 135,100 |
Apr 19, 2024 | 6.97 | 7.10 | 6.91 | 7.06 | 7.06 | 113,000 |
Apr 18, 2024 | 6.86 | 7.08 | 6.86 | 7.02 | 7.02 | 100,600 |
Apr 17, 2024 | 7.07 | 7.11 | 6.86 | 6.91 | 6.91 | 91,000 |
Apr 16, 2024 | 7.27 | 7.27 | 6.96 | 7.06 | 7.06 | 119,700 |
Apr 15, 2024 | 7.39 | 7.45 | 7.17 | 7.31 | 7.31 | 76,200 |
Apr 12, 2024 | 7.85 | 7.85 | 7.35 | 7.40 | 7.40 | 125,100 |
Apr 11, 2024 | 7.64 | 8.01 | 7.62 | 7.94 | 7.94 | 77,600 |
Apr 10, 2024 | 7.68 | 7.72 | 7.41 | 7.59 | 7.59 | 80,500 |
Apr 9, 2024 | 7.99 | 8.10 | 7.75 | 7.85 | 7.85 | 75,200 |
Apr 8, 2024 | 8.05 | 8.16 | 7.75 | 7.94 | 7.94 | 114,100 |
Apr 5, 2024 | 8.14 | 8.21 | 8.01 | 8.01 | 8.01 | 131,300 |
Apr 4, 2024 | 8.43 | 8.46 | 8.16 | 8.20 | 8.20 | 80,800 |
Apr 3, 2024 | 8.23 | 8.45 | 8.23 | 8.36 | 8.36 | 45,400 |
Apr 2, 2024 | 8.42 | 8.47 | 8.20 | 8.28 | 8.28 | 137,200 |
Apr 1, 2024 | 8.48 | 8.55 | 8.20 | 8.50 | 8.50 | 143,500 |
Mar 28, 2024 | 8.56 | 8.62 | 8.49 | 8.53 | 8.53 | 95,100 |
Mar 27, 2024 | 8.61 | 8.71 | 8.49 | 8.62 | 8.62 | 78,800 |
Mar 26, 2024 | 8.75 | 8.82 | 8.43 | 8.53 | 8.53 | 217,700 |
Mar 25, 2024 | 8.58 | 8.73 | 8.52 | 8.71 | 8.71 | 48,800 |
Mar 22, 2024 | 8.61 | 8.61 | 8.45 | 8.50 | 8.50 | 79,500 |
Mar 21, 2024 | 8.61 | 8.66 | 8.49 | 8.57 | 8.57 | 183,800 |
Mar 20, 2024 | 8.39 | 8.73 | 8.38 | 8.65 | 8.65 | 66,300 |
Mar 19, 2024 | 8.41 | 8.63 | 8.41 | 8.44 | 8.44 | 85,700 |
Mar 18, 2024 | 8.48 | 8.68 | 8.45 | 8.50 | 8.50 | 81,100 |
Mar 15, 2024 | 8.50 | 8.66 | 8.41 | 8.65 | 8.65 | 155,200 |
Mar 14, 2024 | 8.52 | 8.66 | 8.39 | 8.53 | 8.53 | 83,400 |
Mar 13, 2024 | 8.64 | 8.86 | 8.52 | 8.63 | 8.63 | 80,800 |
Mar 12, 2024 | 8.95 | 8.98 | 8.70 | 8.76 | 8.76 | 47,700 |
Mar 11, 2024 | 9.09 | 9.19 | 8.82 | 8.92 | 8.92 | 124,600 |
Mar 8, 2024 | 9.00 | 9.70 | 8.82 | 9.34 | 9.34 | 72,100 |
Mar 7, 2024 | 8.62 | 8.88 | 8.10 | 8.85 | 8.85 | 127,000 |
Mar 6, 2024 | 9.31 | 9.87 | 8.52 | 8.72 | 8.72 | 95,800 |
Mar 5, 2024 | 9.96 | 10.14 | 9.81 | 9.89 | 9.89 | 72,200 |
Mar 4, 2024 | 10.16 | 10.17 | 9.86 | 9.95 | 9.95 | 34,400 |
Mar 1, 2024 | 9.94 | 10.40 | 9.94 | 10.04 | 10.04 | 44,800 |
Feb 29, 2024 | 10.27 | 10.38 | 10.09 | 10.20 | 10.20 | 39,300 |
Feb 28, 2024 | 10.02 | 10.30 | 10.01 | 10.08 | 10.08 | 33,600 |
Feb 27, 2024 | 10.22 | 10.39 | 10.03 | 10.16 | 10.16 | 41,400 |
Feb 26, 2024 | 9.98 | 10.20 | 9.98 | 10.13 | 10.13 | 35,900 |
Feb 23, 2024 | 9.94 | 10.12 | 9.73 | 10.07 | 10.07 | 35,200 |
Feb 22, 2024 | 10.06 | 10.15 | 9.71 | 10.01 | 10.01 | 64,400 |
Feb 21, 2024 | 10.23 | 10.36 | 10.05 | 10.14 | 10.14 | 31,800 |
Feb 20, 2024 | 10.22 | 10.50 | 10.15 | 10.27 | 10.27 | 33,400 |
Feb 16, 2024 | 10.38 | 10.70 | 10.23 | 10.35 | 10.35 | 83,000 |
Feb 15, 2024 | 10.09 | 10.55 | 9.93 | 10.47 | 10.47 | 67,100 |
Feb 14, 2024 | 9.89 | 10.07 | 9.62 | 10.00 | 10.00 | 64,600 |
Feb 13, 2024 | 10.61 | 10.88 | 9.68 | 9.77 | 9.77 | 95,600 |
Feb 12, 2024 | 10.69 | 11.03 | 10.57 | 10.93 | 10.93 | 87,100 |
Feb 9, 2024 | 10.48 | 10.68 | 10.35 | 10.60 | 10.60 | 51,400 |
Feb 8, 2024 | 10.13 | 10.53 | 9.88 | 10.50 | 10.50 | 49,300 |
Feb 7, 2024 | 10.18 | 10.29 | 9.91 | 10.15 | 10.15 | 51,700 |
Feb 6, 2024 | 9.86 | 10.26 | 9.86 | 10.23 | 10.23 | 69,600 |
Feb 5, 2024 | 9.91 | 10.00 | 9.44 | 9.95 | 9.95 | 134,200 |
Feb 2, 2024 | 10.38 | 10.52 | 9.99 | 10.04 | 10.04 | 78,500 |
Feb 1, 2024 | 10.89 | 10.92 | 10.39 | 10.56 | 10.56 | 83,700 |
Jan 31, 2024 | 11.31 | 11.31 | 10.77 | 10.82 | 10.82 | 75,400 |
Jan 30, 2024 | 11.43 | 11.54 | 11.21 | 11.31 | 11.31 | 31,700 |
Jan 29, 2024 | 11.00 | 11.72 | 10.81 | 11.53 | 11.53 | 207,600 |
Jan 26, 2024 | 11.20 | 11.20 | 10.98 | 11.08 | 11.08 | 24,700 |
Jan 25, 2024 | 11.02 | 11.19 | 10.84 | 11.07 | 11.07 | 70,800 |
Jan 24, 2024 | 10.91 | 10.97 | 10.65 | 10.85 | 10.85 | 68,400 |
Jan 23, 2024 | 10.93 | 10.99 | 10.71 | 10.80 | 10.80 | 53,600 |
Jan 22, 2024 | 10.65 | 10.82 | 10.55 | 10.82 | 10.82 | 44,300 |
Jan 19, 2024 | 10.59 | 10.59 | 10.43 | 10.57 | 10.57 | 53,400 |
Jan 18, 2024 | 10.55 | 10.55 | 10.31 | 10.51 | 10.51 | 44,000 |
Jan 17, 2024 | 10.35 | 10.54 | 10.34 | 10.53 | 10.53 | 42,500 |
Jan 16, 2024 | 10.26 | 10.50 | 10.17 | 10.50 | 10.50 | 77,200 |
Jan 12, 2024 | 10.59 | 10.67 | 10.34 | 10.37 | 10.37 | 30,100 |
Jan 11, 2024 | 10.46 | 10.48 | 10.28 | 10.44 | 10.44 | 87,100 |
Jan 10, 2024 | 10.38 | 10.52 | 10.33 | 10.52 | 10.52 | 40,600 |
Jan 9, 2024 | 10.49 | 10.61 | 10.42 | 10.44 | 10.44 | 37,700 |
Jan 8, 2024 | 10.51 | 10.69 | 10.41 | 10.63 | 10.63 | 43,800 |
Jan 5, 2024 | 10.39 | 10.76 | 10.39 | 10.50 | 10.50 | 108,700 |
Jan 4, 2024 | 10.49 | 10.59 | 10.25 | 10.49 | 10.49 | 66,700 |
Jan 3, 2024 | 10.73 | 10.79 | 10.45 | 10.50 | 10.50 | 72,500 |
Jan 2, 2024 | 10.70 | 10.93 | 10.70 | 10.77 | 10.77 | 52,600 |
Dec 29, 2023 | 10.87 | 10.87 | 10.67 | 10.73 | 10.73 | 113,200 |
Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 10.89 | 10.89 | 49,200 |
Dec 27, 2023 | 11.10 | 11.22 | 10.75 | 10.91 | 10.91 | 80,900 |
Dec 26, 2023 | 11.09 | 11.23 | 11.04 | 11.16 | 11.16 | 36,400 |
Dec 22, 2023 | 11.15 | 11.26 | 11.00 | 11.05 | 11.05 | 55,300 |
Dec 21, 2023 | 11.04 | 11.11 | 10.85 | 11.04 | 11.04 | 80,200 |
Dec 20, 2023 | 10.73 | 11.27 | 10.73 | 10.80 | 10.80 | 115,900 |
Dec 19, 2023 | 10.15 | 10.65 | 10.15 | 10.63 | 10.63 | 103,700 |
Dec 18, 2023 | 10.08 | 10.19 | 9.98 | 10.07 | 10.07 | 121,500 |
Dec 15, 2023 | 10.28 | 10.28 | 10.02 | 10.02 | 10.02 | 267,400 |
Dec 14, 2023 | 10.00 | 10.32 | 9.86 | 10.17 | 10.17 | 171,000 |
Dec 13, 2023 | 9.87 | 10.03 | 9.58 | 9.86 | 9.86 | 178,500 |
Dec 12, 2023 | 9.95 | 9.98 | 9.88 | 9.89 | 9.89 | 88,300 |
Dec 11, 2023 | 10.07 | 10.32 | 9.90 | 9.98 | 9.98 | 185,000 |
Dec 8, 2023 | 10.15 | 10.37 | 10.05 | 10.31 | 10.31 | 125,700 |
Dec 7, 2023 | 10.58 | 10.70 | 10.00 | 10.08 | 10.08 | 139,600 |
Dec 6, 2023 | 11.18 | 11.27 | 10.72 | 10.75 | 10.75 | 186,800 |
Dec 5, 2023 | 11.95 | 12.09 | 11.82 | 11.85 | 11.85 | 117,200 |
Dec 4, 2023 | 11.85 | 11.90 | 11.62 | 11.88 | 11.88 | 91,900 |
Dec 1, 2023 | 11.51 | 11.91 | 11.43 | 11.86 | 11.86 | 58,800 |
Nov 30, 2023 | 11.92 | 11.92 | 11.55 | 11.60 | 11.60 | 23,500 |
Nov 29, 2023 | 11.77 | 11.93 | 11.64 | 11.81 | 11.81 | 48,600 |
Nov 28, 2023 | 11.75 | 11.80 | 11.54 | 11.63 | 11.63 | 29,200 |
Nov 27, 2023 | 11.79 | 12.06 | 11.77 | 11.79 | 11.79 | 37,100 |
Nov 24, 2023 | 11.86 | 11.97 | 11.76 | 11.90 | 11.90 | 10,500 |
Nov 22, 2023 | 11.90 | 12.12 | 11.81 | 11.86 | 11.86 | 60,400 |
Nov 21, 2023 | 12.02 | 12.14 | 11.63 | 11.75 | 11.75 | 48,800 |
Nov 20, 2023 | 11.71 | 12.17 | 11.71 | 12.03 | 12.03 | 60,200 |
Nov 17, 2023 | 11.53 | 11.84 | 10.84 | 11.72 | 11.72 | 62,200 |
Nov 16, 2023 | 11.66 | 11.79 | 11.50 | 11.53 | 11.53 | 44,200 |
Nov 15, 2023 | 11.61 | 11.96 | 11.57 | 11.72 | 11.72 | 58,800 |
Nov 14, 2023 | 11.18 | 11.80 | 11.16 | 11.71 | 11.71 | 78,200 |
Nov 13, 2023 | 10.83 | 10.92 | 10.69 | 10.78 | 10.78 | 36,900 |
Nov 10, 2023 | 10.33 | 10.84 | 10.33 | 10.80 | 10.80 | 76,800 |
Nov 9, 2023 | 10.99 | 10.99 | 10.33 | 10.38 | 10.38 | 70,400 |
Nov 8, 2023 | 10.98 | 10.98 | 10.73 | 10.91 | 10.91 | 60,000 |
Nov 7, 2023 | 10.86 | 10.92 | 10.80 | 10.92 | 10.92 | 62,700 |
Nov 6, 2023 | 10.95 | 10.99 | 10.73 | 10.75 | 10.75 | 101,200 |
Nov 3, 2023 | 10.71 | 10.97 | 10.71 | 10.85 | 10.85 | 94,900 |
Nov 2, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 10.50 | 95,000 |
Nov 1, 2023 | 11.01 | 11.01 | 10.21 | 10.59 | 10.59 | 69,600 |
Oct 31, 2023 | 10.77 | 10.96 | 10.51 | 10.91 | 10.91 | 77,800 |
Oct 30, 2023 | 10.90 | 11.07 | 10.73 | 10.90 | 10.90 | 53,700 |
Oct 27, 2023 | 11.26 | 11.26 | 10.60 | 10.74 | 10.74 | 47,900 |
Oct 26, 2023 | 11.25 | 11.38 | 11.07 | 11.28 | 11.28 | 59,200 |
Oct 25, 2023 | 10.97 | 11.33 | 10.92 | 11.22 | 11.22 | 59,400 |
Oct 24, 2023 | 12.12 | 12.12 | 10.93 | 11.06 | 11.06 | 87,400 |
Oct 23, 2023 | 12.01 | 12.08 | 11.80 | 11.82 | 11.82 | 51,600 |
Oct 20, 2023 | 12.05 | 12.08 | 11.77 | 11.81 | 11.81 | 66,200 |
Oct 19, 2023 | 12.30 | 12.33 | 11.83 | 11.93 | 11.93 | 133,600 |
Related Tickers
RSSS Research Solutions, Inc.
2.7600
-1.08%
PDFS PDF Solutions, Inc.
29.76
-0.57%
BGRDF Tony G Co-Investment Holdings Ltd.
0.5500
0.00%
CIERF CHIeru Co.,Ltd.
3.9300
0.00%
GDLG Glidelogic Corp.
0.1700
0.00%
INST Instructure Holdings, Inc.
23.55
-0.08%
THNCF Thinkific Labs Inc.
1.9423
0.00%
FALC FalconStor Software, Inc.
1.4800
0.00%
ONTF ON24, Inc.
6.37
+0.31%
GBUX GivBux, Inc.
0.5100
0.00%