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 28, 2019 47.31 47.84 46.82 47.03 110,900 -0.22(-0.47%)
Jun 27, 2019 45.93 47.27 45.70 47.25 41,623 +1.50(+3.28%)
Jun 26, 2019 46.24 47.12 45.75 45.75 26,354 -0.54(-1.17%)
Jun 25, 2019 45.92 46.58 45.65 46.29 70,083 +0.36(+0.78%)
Jun 24, 2019 46.90 46.94 45.84 45.93 34,036 -0.98(-2.09%)
Jun 21, 2019 46.89 47.07 46.44 46.91 61,500 -0.27(-0.57%)
Jun 20, 2019 47.64 48.00 46.72 47.18 27,305 -0.34(-0.72%)
Jun 19, 2019 46.76 47.61 46.64 47.52 36,846 +0.73(+1.56%)
Jun 18, 2019 46.22 46.87 45.78 46.79 56,890 +0.76(+1.65%)
Jun 17, 2019 45.70 46.39 45.70 46.03 23,916 +0.56(+1.23%)
Jun 14, 2019 46.04 46.19 45.47 45.47 29,100 -0.60(-1.30%)
Jun 13, 2019 46.24 46.85 45.99 46.07 27,184 +0.03(+0.07%)
Jun 12, 2019 45.80 46.28 45.38 46.04 30,385 +0.49(+1.08%)
Jun 11, 2019 46.19 46.19 45.19 45.55 51,916 -0.34(-0.74%)
Jun 10, 2019 45.96 46.55 45.75 45.89 27,289 -0.12(-0.26%)
Jun 07, 2019 46.42 46.74 45.95 46.01 25,900 -0.31(-0.67%)
Jun 06, 2019 46.88 47.00 46.16 46.32 19,545 -0.68(-1.45%)
Jun 05, 2019 47.17 48.47 46.90 47.00 49,606 +0.05(+0.11%)
Jun 04, 2019 46.05 46.96 45.51 46.95 40,153 +1.33(+2.92%)
Jun 03, 2019 45.25 45.69 44.96 45.62 46,367 +0.09(+0.20%)
May 31, 2019 45.24 45.87 44.90 45.53 39,400 -0.17(-0.37%)
May 30, 2019 45.99 46.27 45.31 45.70 21,940 -0.08(-0.17%)
May 29, 2019 46.55 46.80 45.66 45.78 32,388 -0.98(-2.10%)
May 28, 2019 46.83 48.84 46.50 46.76 41,513 +0.04(+0.09%)
May 24, 2019 46.84 47.10 46.37 46.72 24,900 +0.20(+0.43%)
May 23, 2019 47.84 47.84 46.29 46.52 38,496 -1.59(-3.30%)
May 22, 2019 47.97 48.45 47.65 48.11 39,668 +0.21(+0.44%)
May 21, 2019 47.13 48.51 47.03 47.90 68,064 +0.61(+1.29%)
May 20, 2019 47.28 47.69 46.80 47.29 45,680 -0.33(-0.69%)
May 17, 2019 48.50 49.13 47.34 47.62 65,400 -1.23(-2.52%)
May 16, 2019 48.81 49.45 48.67 48.85 43,532 +0.08(+0.16%)
May 15, 2019 48.82 49.04 48.36 48.77 24,951 -0.01(-0.02%)
May 14, 2019 48.94 49.40 48.52 48.78 25,518 -0.15(-0.31%)
May 13, 2019 49.22 49.57 48.70 48.93 28,000 -1.06(-2.12%)
May 10, 2019 49.47 50.26 48.62 49.99 29,600 +0.42(+0.85%)
May 09, 2019 49.33 49.90 48.93 49.57 29,056 +0.05(+0.10%)
May 08, 2019 50.02 50.40 49.27 49.52 44,125 -0.47(-0.94%)
May 07, 2019 50.59 50.97 49.73 49.99 36,711 -0.98(-1.92%)
May 06, 2019 51.00 51.72 50.93 50.97 50,333 -0.54(-1.05%)
May 03, 2019 50.65 51.75 50.65 51.51 37,800 +1.30(+2.59%)
May 02, 2019 49.90 50.44 49.19 50.21 38,034 +0.01(+0.02%)
May 01, 2019 51.51 51.51 49.90 50.20 84,700 -0.66(-1.30%)
Apr 30, 2019 50.59 51.36 50.10 50.86 42,899 +0.14(+0.28%)
Apr 29, 2019 50.92 51.10 50.57 50.72 29,353 +0.03(+0.06%)
Apr 26, 2019 49.75 50.83 49.37 50.69 35,300 +1.08(+2.18%)
Apr 25, 2019 49.40 49.88 49.03 49.61 17,843 +0.03(+0.06%)
Apr 24, 2019 49.50 50.28 49.33 49.58 52,324 -0.39(-0.78%)
Apr 23, 2019 49.78 50.54 49.64 49.97 67,351 +0.49(+0.99%)
Apr 22, 2019 49.90 50.16 49.15 49.48 16,730 -0.24(-0.48%)
Apr 18, 2019 49.56 49.82 46.08 49.72 17,900 -0.01(-0.02%)
Apr 17, 2019 49.91 50.27 49.66 49.73 21,668 -0.08(-0.16%)
Apr 16, 2019 50.40 50.72 49.75 49.81 30,030 -0.49(-0.97%)
Apr 15, 2019 49.42 50.44 49.19 50.30 29,729 +1.25(+2.55%)
Apr 12, 2019 49.31 49.55 48.36 49.05 44,800 -0.06(-0.12%)
Apr 11, 2019 49.58 49.66 48.73 49.11 46,332 -0.48(-0.97%)
Apr 10, 2019 48.41 49.64 48.41 49.59 43,499 +1.35(+2.80%)
Apr 09, 2019 49.12 49.53 48.22 48.24 88,687 -1.06(-2.15%)
Apr 08, 2019 48.97 49.75 48.70 49.30 26,258 +0.29(+0.59%)
Apr 05, 2019 48.80 49.09 48.61 49.01 45,600 +0.26(+0.53%)
Apr 04, 2019 48.94 49.08 48.60 48.75 22,061 -0.18(-0.37%)
Apr 03, 2019 48.91 49.54 48.61 48.93 50,078 +0.33(+0.68%)
Apr 02, 2019 49.20 49.64 48.25 48.60 95,413 -0.86(-1.74%)
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.