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 (%)
Jun 30, 2003 12.47 13.40 12.22 13.01 173,191 +0.61(+4.93%)
Jun 27, 2003 12.39 12.64 12.08 12.40 74,296 -0.03(-0.26%)
Jun 26, 2003 12.19 12.44 12.15 12.43 161,016 +0.24(+1.98%)
Jun 25, 2003 12.58 12.58 12.01 12.19 88,832 -0.54(-4.24%)
Jun 24, 2003 12.52 12.73 12.03 12.73 50,069 +0.21(+1.67%)
Jun 23, 2003 12.40 12.64 12.07 12.52 129,583 -0.04(-0.32%)
Jun 20, 2003 12.83 12.88 12.41 12.56 100,635 -0.23(-1.76%)
Jun 19, 2003 12.97 13.04 12.67 12.78 22,487 -0.26(-1.98%)
Jun 18, 2003 12.95 13.21 12.84 13.04 36,526 +0.12(+0.94%)
Jun 17, 2003 12.87 12.93 12.69 12.92 131,198 +0.04(+0.31%)
Jun 16, 2003 12.69 12.89 12.60 12.88 38,141 +0.10(+0.82%)
Jun 13, 2003 12.62 12.88 12.53 12.77 30,190 +0.06(+0.44%)
Jun 12, 2003 12.88 13.00 12.65 12.72 109,704 -0.16(-1.25%)
Jun 11, 2003 12.68 12.88 12.68 12.88 41,620 +0.08(+0.63%)
Jun 10, 2003 12.61 12.87 12.50 12.80 33,420 +0.24(+1.92%)
Jun 09, 2003 12.95 12.95 12.48 12.56 141,137 -0.38(-2.92%)
Jun 06, 2003 13.22 13.27 12.93 12.93 114,550 -0.16(-1.23%)
Jun 05, 2003 13.27 13.27 13.08 13.10 84,856 -0.27(-1.99%)
Jun 04, 2003 12.86 13.36 12.80 13.36 57,647 +0.56(+4.40%)
Jun 03, 2003 12.51 12.86 12.51 12.80 46,217 +0.20(+1.60%)
Jun 02, 2003 12.39 12.65 12.36 12.60 180,025 +0.21(+1.69%)
May 30, 2003 12.44 12.57 12.36 12.39 81,377 -0.06(-0.52%)
May 29, 2003 12.59 12.59 12.31 12.45 102,374 +0.02(+0.13%)
May 28, 2003 12.59 12.59 12.27 12.44 57,523 +0.10(+0.78%)
May 27, 2003 12.11 12.58 11.96 12.34 40,005 +0.23(+1.86%)
May 23, 2003 12.34 12.34 12.01 12.11 24,723 -0.06(-0.53%)
May 22, 2003 12.26 12.36 11.99 12.18 60,256 -0.02(-0.13%)
May 21, 2003 12.14 12.22 11.82 12.19 91,192 +0.13(+1.07%)
May 20, 2003 11.61 12.11 11.61 12.07 96,286 +0.15(+1.28%)
May 19, 2003 11.79 12.07 11.48 11.91 222,888 +0.10(+0.89%)
May 16, 2003 12.07 12.40 11.53 11.81 111,692 -0.59(-4.74%)
May 15, 2003 12.82 12.91 12.23 12.40 62,990 -0.51(-3.93%)
May 14, 2003 12.97 13.34 12.89 12.90 98,026 -0.21(-1.60%)
May 13, 2003 12.69 13.11 12.61 13.11 112,935 +0.38(+2.97%)
May 12, 2003 12.55 12.73 12.48 12.73 60,008 +0.31(+2.46%)
May 09, 2003 12.35 12.56 12.15 12.43 56,281 +0.11(+0.92%)
May 08, 2003 12.05 12.54 12.03 12.31 105,853 +0.12(+0.99%)
May 07, 2003 12.29 12.42 11.94 12.19 71,065 -0.10(-0.79%)
May 06, 2003 12.52 12.99 12.29 12.29 45,720 -0.24(-1.93%)
May 05, 2003 12.40 13.12 12.31 12.53 66,717 -0.03(-0.26%)
May 02, 2003 12.20 12.76 12.10 12.56 56,778 +0.35(+2.83%)
May 01, 2003 12.40 12.87 12.21 12.22 84,608 -0.24(-1.94%)
Apr 30, 2003 11.99 12.79 11.96 12.46 45,347 +0.54(+4.52%)
Apr 29, 2003 11.77 12.25 11.57 11.92 55,411 +0.24(+2.07%)
Apr 28, 2003 11.79 11.82 11.46 11.68 37,893 +0.08(+0.69%)
Apr 25, 2003 11.97 12.19 11.45 11.60 41,744 -0.47(-3.86%)
Apr 24, 2003 12.27 12.44 11.98 12.07 73,177 -0.16(-1.32%)
Apr 23, 2003 11.66 12.27 11.59 12.23 60,381 +0.56(+4.76%)
Apr 22, 2003 11.64 11.87 11.44 11.67 66,717 +0.00(+0.00%)
Apr 21, 2003 11.65 12.33 11.62 11.67 70,817 +0.00(+0.00%)
Apr 17, 2003 11.59 11.68 11.45 11.67 57,026 +0.15(+1.33%)
Apr 16, 2003 11.73 11.73 11.48 11.52 56,653 -0.11(-0.97%)
Apr 15, 2003 11.42 11.71 11.15 11.63 90,323 -0.02(-0.21%)
Apr 14, 2003 11.60 11.80 11.51 11.65 59,387 -0.06(-0.55%)
Apr 11, 2003 11.86 11.93 11.68 11.72 45,223 -0.20(-1.69%)
Apr 10, 2003 11.94 12.19 11.79 11.92 64,853 -0.15(-1.27%)
Apr 09, 2003 11.92 12.21 11.72 12.07 105,853 -0.01(-0.07%)
Apr 08, 2003 12.08 12.48 11.98 12.08 41,123 +0.20(+1.69%)
Apr 07, 2003 11.78 12.33 11.78 11.88 45,596 -0.02(-0.14%)
Apr 04, 2003 12.04 12.11 11.84 11.90 42,490 -0.19(-1.53%)
Apr 03, 2003 11.72 12.34 11.63 12.08 145,983 +0.41(+3.52%)
Apr 02, 2003 11.63 11.83 11.52 11.67 72,432 +0.05(+0.42%)
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.