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, 2006 22.34 22.54 21.77 22.52 428,117 +0.15(+0.68%)
Jun 29, 2006 21.39 22.46 21.39 22.37 251,215 +1.09(+5.11%)
Jun 28, 2006 21.12 21.42 20.94 21.28 188,017 +0.27(+1.30%)
Jun 27, 2006 21.38 21.38 20.91 21.01 144,336 -0.28(-1.32%)
Jun 26, 2006 21.35 21.47 21.13 21.29 60,753 -0.10(-0.49%)
Jun 23, 2006 21.16 21.81 20.89 21.39 72,603 +0.28(+1.33%)
Jun 22, 2006 21.42 21.42 20.98 21.11 79,202 -0.31(-1.47%)
Jun 21, 2006 21.13 21.70 21.10 21.43 39,220 +0.27(+1.26%)
Jun 20, 2006 21.27 21.63 21.05 21.16 38,368 -0.10(-0.49%)
Jun 19, 2006 21.65 21.65 20.95 21.27 117,571 -0.29(-1.34%)
Jun 16, 2006 21.82 22.13 21.47 21.55 264,255 -0.36(-1.65%)
Jun 15, 2006 21.37 22.00 21.22 21.92 273,979 +0.72(+3.38%)
Jun 14, 2006 20.97 21.29 20.86 21.20 137,711 +0.26(+1.23%)
Jun 13, 2006 21.09 21.33 20.94 20.94 176,404 -0.02(-0.08%)
Jun 12, 2006 21.25 21.46 20.93 20.96 86,233 -0.35(-1.62%)
Jun 09, 2006 22.00 22.00 21.28 21.31 136,347 -0.60(-2.72%)
Jun 08, 2006 21.14 21.98 20.63 21.90 208,967 +0.71(+3.34%)
Jun 07, 2006 21.35 21.72 21.07 21.19 113,509 -0.27(-1.27%)
Jun 06, 2006 20.89 21.51 20.63 21.47 234,344 +0.71(+3.41%)
Jun 05, 2006 21.03 21.49 20.75 20.76 150,178 -0.27(-1.30%)
Jun 02, 2006 20.98 21.20 20.77 21.03 139,583 -0.11(-0.53%)
Jun 01, 2006 20.65 21.26 20.40 21.14 108,540 +0.53(+2.58%)
May 31, 2006 19.72 20.63 19.37 20.61 194,069 +1.00(+5.09%)
May 30, 2006 20.62 20.74 19.61 19.62 125,813 -1.18(-5.65%)
May 26, 2006 20.89 20.89 20.61 20.79 40,758 -0.03(-0.15%)
May 25, 2006 21.13 21.13 20.36 20.82 67,869 -0.21(-1.00%)
May 24, 2006 20.11 21.13 20.10 21.03 77,092 +0.56(+2.71%)
May 23, 2006 20.62 20.91 20.46 20.48 96,653 -0.05(-0.24%)
May 22, 2006 21.00 21.27 20.27 20.52 218,203 -0.71(-3.34%)
May 19, 2006 20.28 21.23 20.23 21.23 114,188 +0.96(+4.72%)
May 18, 2006 20.40 20.61 20.25 20.28 61,881 -0.17(-0.83%)
May 17, 2006 20.16 20.48 19.72 20.44 104,428 +0.06(+0.32%)
May 16, 2006 20.40 20.91 20.11 20.38 152,187 +0.08(+0.40%)
May 15, 2006 20.70 20.70 20.10 20.30 70,424 -0.56(-2.66%)
May 12, 2006 20.98 21.23 20.75 20.85 71,518 -0.36(-1.71%)
May 11, 2006 21.67 21.72 21.06 21.22 74,621 -0.50(-2.30%)
May 10, 2006 21.41 21.81 21.24 21.72 167,845 +0.21(+0.97%)
May 09, 2006 21.52 21.93 21.02 21.51 178,094 -0.09(-0.41%)
May 08, 2006 20.77 21.75 20.75 21.60 251,656 +0.42(+1.98%)
May 05, 2006 20.13 21.23 20.13 21.18 186,929 +0.50(+2.41%)
May 04, 2006 20.48 20.93 20.42 20.68 134,994 +0.30(+1.46%)
May 03, 2006 20.33 20.52 20.02 20.38 112,994 +0.05(+0.24%)
May 02, 2006 18.98 20.65 18.98 20.33 372,862 +0.96(+4.94%)
May 01, 2006 19.58 19.77 19.18 19.37 116,744 -0.35(-1.76%)
Apr 28, 2006 19.32 19.72 18.75 19.72 327,126 +0.28(+1.45%)
Apr 27, 2006 18.42 19.78 17.13 19.44 346,065 +0.69(+3.69%)
Apr 26, 2006 17.71 18.87 17.50 18.75 275,909 +1.45(+8.38%)
Apr 25, 2006 17.11 17.34 17.03 17.30 57,406 +0.00(+0.00%)
Apr 24, 2006 17.22 17.37 17.18 17.30 101,007 -0.13(-0.74%)
Apr 21, 2006 17.45 17.53 17.16 17.43 94,597 +0.06(+0.37%)
Apr 20, 2006 17.48 17.50 17.21 17.36 28,264 -0.18(-1.01%)
Apr 19, 2006 17.71 17.71 17.22 17.54 72,283 -0.16(-0.91%)
Apr 18, 2006 17.15 17.70 17.14 17.70 64,103 +0.55(+3.19%)
Apr 17, 2006 17.17 17.41 17.09 17.15 61,194 -0.02(-0.09%)
Apr 13, 2006 16.93 17.35 16.79 17.17 15,387 +0.24(+1.43%)
Apr 12, 2006 17.02 16.98 16.81 16.93 51,268 -0.09(-0.52%)
Apr 11, 2006 17.43 17.59 16.77 17.02 41,341 -0.27(-1.54%)
Apr 10, 2006 16.77 17.39 16.72 17.28 116,936 +0.57(+3.42%)
Apr 07, 2006 17.35 17.60 16.63 16.71 110,883 -0.76(-4.33%)
Apr 06, 2006 17.16 17.75 16.89 17.47 256,095 +0.17(+0.98%)
Apr 05, 2006 16.52 17.35 16.52 17.30 204,976 +0.76(+4.57%)
Apr 04, 2006 17.43 17.76 16.35 16.54 151,520 -0.96(-5.47%)
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.