Skip to main content

Forrester Resrch (NQ: FORR )

14.67 -0.39 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.12 15.12 14.67 14.67 73,919 -0.39(-2.59%)
Oct 30, 2024 14.90 15.42 14.79 15.06 143,254 +0.06(+0.40%)
Oct 29, 2024 14.85 15.07 14.77 15.00 95,914 +0.14(+0.94%)
Oct 28, 2024 14.76 15.30 14.38 14.86 92,797 +0.26(+1.78%)
Oct 25, 2024 15.09 15.45 14.58 14.60 72,284 -0.44(-2.93%)
Oct 24, 2024 16.11 16.11 15.04 15.04 57,077 -0.52(-3.34%)
Oct 23, 2024 15.73 15.91 15.40 15.56 70,234 -0.17(-1.08%)
Oct 22, 2024 15.78 15.80 15.54 15.73 57,222 -0.12(-0.76%)
Oct 21, 2024 16.07 16.62 15.81 15.85 49,940 -0.27(-1.67%)
Oct 18, 2024 16.52 16.52 15.99 16.12 38,138 -0.40(-2.42%)
Oct 17, 2024 16.25 16.62 15.99 16.52 83,911 +0.26(+1.60%)
Oct 16, 2024 16.22 16.62 16.22 16.26 79,997 +0.05(+0.31%)
Oct 15, 2024 16.07 16.48 16.07 16.21 85,995 +0.20(+1.25%)
Oct 14, 2024 16.20 16.20 15.92 16.01 39,986 -0.19(-1.17%)
Oct 11, 2024 15.86 16.26 15.83 16.20 45,066 +0.31(+1.95%)
Oct 10, 2024 16.13 16.31 15.86 15.89 47,002 -0.42(-2.58%)
Oct 09, 2024 16.02 16.45 15.91 16.31 50,887 +0.23(+1.43%)
Oct 08, 2024 16.20 16.57 15.99 16.08 105,552 -0.09(-0.56%)
Oct 07, 2024 15.86 16.23 15.79 16.17 150,482 +0.26(+1.63%)
Oct 04, 2024 16.14 16.20 15.90 15.91 64,882 +0.02(+0.13%)
Oct 03, 2024 16.34 16.43 15.88 15.89 62,219 -0.60(-3.64%)
Oct 02, 2024 16.82 16.94 16.13 16.49 67,377 -0.44(-2.60%)
Oct 01, 2024 17.90 17.92 16.93 16.93 69,273 -1.08(-6.00%)
Sep 30, 2024 16.92 18.16 16.92 18.01 164,731 +0.84(+4.89%)
Sep 27, 2024 17.13 17.37 17.00 17.17 105,001 +0.22(+1.30%)
Sep 26, 2024 17.35 17.38 16.94 16.95 59,351 -0.15(-0.88%)
Sep 25, 2024 17.64 17.64 16.97 17.10 69,808 -0.53(-3.01%)
Sep 24, 2024 18.06 18.06 17.58 17.63 47,094 -0.27(-1.51%)
Sep 23, 2024 18.06 18.27 17.88 17.90 87,800 -0.15(-0.83%)
Sep 20, 2024 18.64 18.68 18.03 18.05 129,801 -0.77(-4.09%)
Sep 19, 2024 19.47 19.47 18.77 18.82 54,007 -0.18(-0.95%)
Sep 18, 2024 18.98 19.74 18.27 19.00 60,533 -0.07(-0.37%)
Sep 17, 2024 18.92 19.20 18.84 19.07 62,843 +0.38(+2.03%)
Sep 16, 2024 19.18 19.23 18.51 18.69 45,749 -0.44(-2.30%)
Sep 13, 2024 18.64 19.40 18.64 19.13 56,653 +0.56(+3.02%)
Sep 12, 2024 18.46 18.82 18.23 18.57 69,984 +0.25(+1.36%)
Sep 11, 2024 18.29 18.34 18.00 18.32 57,371 -0.03(-0.16%)
Sep 10, 2024 17.87 18.41 17.78 18.35 72,517 +0.56(+3.15%)
Sep 09, 2024 17.73 18.00 17.67 17.79 67,290 +0.01(+0.06%)
Sep 06, 2024 17.89 18.05 17.50 17.78 69,057 -0.13(-0.73%)
Sep 05, 2024 18.00 18.04 17.73 17.91 62,267 -0.11(-0.61%)
Sep 04, 2024 18.34 18.40 17.95 18.02 67,519 -0.37(-2.01%)
Sep 03, 2024 18.89 19.00 18.38 18.39 79,226 -0.79(-4.12%)
Aug 30, 2024 19.25 19.40 18.93 19.18 38,758 -0.05(-0.26%)
Aug 29, 2024 19.14 19.71 19.08 19.23 61,929 +0.14(+0.73%)
Aug 28, 2024 18.80 19.36 18.80 19.09 105,572 +0.18(+0.95%)
Aug 27, 2024 18.91 19.56 18.91 18.91 76,697 -0.04(-0.21%)
Aug 26, 2024 18.49 18.95 18.49 18.95 69,234 +0.53(+2.88%)
Aug 23, 2024 17.89 18.55 17.75 18.42 93,839 +0.65(+3.66%)
Aug 22, 2024 18.10 18.10 17.76 17.77 35,092 -0.33(-1.82%)
Aug 21, 2024 18.24 18.35 18.08 18.10 38,775 +0.00(+0.00%)
Aug 20, 2024 18.65 18.65 18.10 18.10 39,852 -0.65(-3.47%)
Aug 19, 2024 18.72 18.98 18.72 18.75 60,777 -0.02(-0.11%)
Aug 16, 2024 18.77 19.05 18.70 18.77 129,441 -0.02(-0.11%)
Aug 15, 2024 18.59 19.01 18.48 18.79 61,155 +0.69(+3.81%)
Aug 14, 2024 18.24 18.24 17.97 18.10 86,055 -0.07(-0.39%)
Aug 13, 2024 17.65 18.18 17.11 18.17 64,308 +0.65(+3.71%)
Aug 12, 2024 18.17 18.17 17.50 17.52 56,978 -0.54(-2.99%)
Aug 09, 2024 18.20 18.43 18.00 18.06 75,008 -0.14(-0.77%)
Aug 08, 2024 18.12 18.38 17.94 18.20 82,042 +0.18(+1.00%)
Aug 07, 2024 18.60 18.74 18.00 18.02 82,029 -0.32(-1.74%)
Aug 06, 2024 18.52 18.77 18.27 18.34 122,051 -0.35(-1.87%)
Aug 05, 2024 16.68 18.88 16.68 18.69 146,868 -0.35(-1.84%)
Aug 02, 2024 18.50 19.14 18.04 19.04 129,715 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.