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, 2017 38.11 38.50 38.11 38.11 55,205 -0.05(-0.13%)
Jun 29, 2017 38.50 38.50 37.79 38.16 25,627 -0.29(-0.76%)
Jun 28, 2017 38.50 38.74 38.35 38.45 40,500 +0.15(+0.38%)
Jun 27, 2017 38.26 38.55 36.60 38.30 43,599 +0.05(+0.13%)
Jun 26, 2017 38.50 38.65 38.11 38.26 29,950 -0.19(-0.51%)
Jun 23, 2017 38.26 38.55 38.26 38.45 114,585 +0.19(+0.51%)
Jun 22, 2017 38.35 38.65 38.01 38.26 30,731 -0.05(-0.13%)
Jun 21, 2017 38.06 38.40 37.87 38.30 36,417 +0.44(+1.16%)
Jun 20, 2017 38.21 38.55 37.67 37.87 27,618 -0.39(-1.02%)
Jun 19, 2017 38.60 38.60 38.01 38.26 32,917 -0.19(-0.51%)
Jun 16, 2017 38.11 39.13 37.67 38.45 162,056 +0.15(+0.38%)
Jun 15, 2017 37.87 38.30 37.62 38.30 26,119 +0.34(+0.90%)
Jun 14, 2017 38.01 38.48 37.77 37.96 23,873 -0.10(-0.26%)
Jun 13, 2017 38.45 38.55 37.82 38.06 37,226 -0.34(-0.89%)
Jun 12, 2017 37.62 38.55 37.33 38.40 54,364 +0.68(+1.81%)
Jun 09, 2017 37.82 38.35 37.43 37.72 50,808 -0.10(-0.26%)
Jun 08, 2017 37.23 37.92 36.94 37.82 39,790 +0.73(+1.97%)
Jun 07, 2017 37.87 38.06 37.09 37.09 45,425 -0.97(-2.56%)
Jun 06, 2017 37.48 38.45 37.33 38.06 33,786 +0.24(+0.64%)
Jun 05, 2017 37.92 38.11 37.67 37.82 25,498 -0.16(-0.41%)
Jun 02, 2017 38.22 38.65 37.93 37.97 55,694 -0.24(-0.63%)
Jun 01, 2017 37.97 38.31 37.97 38.22 57,102 +0.05(+0.13%)
May 31, 2017 37.68 38.31 37.44 38.17 31,704 +0.48(+1.29%)
May 30, 2017 38.12 38.12 37.05 37.68 38,447 -0.63(-1.64%)
May 26, 2017 37.78 38.36 37.63 38.31 28,780 +0.34(+0.89%)
May 25, 2017 37.93 38.05 37.30 37.97 29,074 +0.10(+0.26%)
May 24, 2017 37.78 38.34 37.54 37.88 23,069 +0.19(+0.51%)
May 23, 2017 37.93 38.22 37.30 37.68 43,756 -0.19(-0.51%)
May 22, 2017 36.76 37.97 36.28 37.88 38,994 +1.36(+3.71%)
May 19, 2017 36.81 36.96 35.79 36.52 336,497 -0.15(-0.40%)
May 18, 2017 36.33 37.30 36.18 36.67 82,578 +0.10(+0.26%)
May 17, 2017 38.17 38.31 36.42 36.57 70,738 -2.11(-5.45%)
May 16, 2017 38.70 38.89 38.46 38.68 76,032 +0.17(+0.44%)
May 15, 2017 38.70 39.18 38.48 38.51 144,318 -0.17(-0.44%)
May 12, 2017 38.55 38.80 38.26 38.68 51,070 -0.07(-0.19%)
May 11, 2017 38.46 38.99 38.17 38.75 49,998 +0.34(+0.88%)
May 10, 2017 38.46 38.85 38.26 38.41 45,959 -0.34(-0.88%)
May 09, 2017 38.60 39.14 38.51 38.75 83,503 +0.05(+0.13%)
May 08, 2017 38.89 39.14 38.55 38.70 168,424 -0.19(-0.50%)
May 05, 2017 39.77 39.77 38.80 38.89 23,729 -0.87(-2.19%)
May 04, 2017 39.57 39.81 39.23 39.77 35,785 +0.15(+0.37%)
May 03, 2017 39.18 39.67 39.18 39.62 37,202 +0.17(+0.43%)
May 02, 2017 38.85 39.48 38.75 39.45 148,390 +0.65(+1.69%)
May 01, 2017 39.28 39.38 38.55 38.80 47,713 -0.48(-1.23%)
Apr 28, 2017 39.18 39.52 38.51 39.28 57,137 +0.10(+0.25%)
Apr 27, 2017 37.54 40.01 37.54 39.18 57,509 -0.68(-1.70%)
Apr 26, 2017 39.38 39.96 39.01 39.86 42,664 +0.29(+0.73%)
Apr 25, 2017 39.77 40.25 39.48 39.57 40,051 +0.05(+0.12%)
Apr 24, 2017 40.06 40.06 39.43 39.52 34,573 +0.00(+0.00%)
Apr 21, 2017 39.38 39.77 39.14 39.52 28,408 +0.00(+0.00%)
Apr 20, 2017 39.77 39.91 39.28 39.52 41,620 -0.05(-0.12%)
Apr 19, 2017 39.57 40.10 39.43 39.57 50,052 +0.10(+0.25%)
Apr 18, 2017 39.43 39.62 39.04 39.48 33,122 +0.34(+0.87%)
Apr 17, 2017 38.65 39.14 38.46 39.14 16,155 +0.68(+1.76%)
Apr 13, 2017 38.12 38.51 37.97 38.46 25,914 +0.29(+0.76%)
Apr 12, 2017 39.09 39.09 37.97 38.17 33,283 -0.87(-2.23%)
Apr 11, 2017 38.22 39.14 38.07 39.04 39,472 +0.97(+2.54%)
Apr 10, 2017 38.31 38.41 37.73 38.07 29,459 -0.05(-0.13%)
Apr 07, 2017 38.07 38.26 37.73 38.12 23,506 +0.10(+0.25%)
Apr 06, 2017 38.02 38.22 37.15 38.02 48,217 +0.24(+0.64%)
Apr 05, 2017 38.07 38.07 37.27 37.78 49,659 +0.00(+0.00%)
Apr 04, 2017 37.05 38.07 37.01 37.78 51,667 +0.77(+2.09%)
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.