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, 2023 29.43 29.53 29.06 29.09 43,823 -0.07(-0.24%)
Jun 29, 2023 28.68 29.46 28.68 29.16 43,922 +0.33(+1.14%)
Jun 28, 2023 29.30 29.30 28.72 28.83 44,029 -0.48(-1.64%)
Jun 27, 2023 29.03 29.40 28.90 29.31 39,174 +0.32(+1.10%)
Jun 26, 2023 28.89 29.34 28.89 28.99 62,222 +0.10(+0.35%)
Jun 23, 2023 29.39 29.84 28.69 28.89 171,021 -0.99(-3.31%)
Jun 22, 2023 30.63 30.63 29.77 29.88 58,656 -0.69(-2.26%)
Jun 21, 2023 30.57 30.91 30.29 30.57 54,139 -0.22(-0.71%)
Jun 20, 2023 29.70 31.01 29.51 30.79 50,757 +1.00(+3.36%)
Jun 16, 2023 30.05 30.20 29.14 29.79 300,548 +0.05(+0.17%)
Jun 15, 2023 29.48 29.78 29.13 29.74 51,451 +4.16(+16.26%)
May 08, 2023 25.31 26.36 25.01 25.58 69,927 +0.14(+0.55%)
May 05, 2023 28.15 28.71 22.62 25.44 405,235 -4.02(-13.65%)
May 04, 2023 29.91 30.52 29.20 29.46 72,045 -0.76(-2.51%)
May 03, 2023 30.17 30.77 30.11 30.22 38,975 +0.24(+0.80%)
May 02, 2023 30.80 30.80 29.79 29.98 48,723 -1.03(-3.32%)
May 01, 2023 30.75 31.14 30.40 31.01 33,144 +0.07(+0.23%)
Apr 28, 2023 30.77 31.28 30.77 30.94 41,380 +0.11(+0.36%)
Apr 27, 2023 31.16 31.23 30.58 30.83 29,370 -0.21(-0.68%)
Apr 26, 2023 30.50 31.60 30.50 31.04 49,568 +0.25(+0.81%)
Apr 25, 2023 32.32 32.90 30.69 30.79 38,496 -1.86(-5.70%)
Apr 24, 2023 32.74 33.12 32.43 32.65 44,420 -0.12(-0.37%)
Apr 21, 2023 32.79 33.75 32.18 32.77 67,563 +0.01(+0.03%)
Apr 20, 2023 32.78 33.68 32.49 32.76 103,524 -0.32(-0.97%)
Apr 19, 2023 32.80 33.21 32.50 33.08 57,319 +0.08(+0.24%)
Apr 18, 2023 33.24 33.41 32.86 33.00 37,933 -0.04(-0.12%)
Apr 17, 2023 33.23 33.23 32.82 33.04 44,233 -0.05(-0.15%)
Apr 14, 2023 33.78 34.00 32.89 33.09 48,253 -0.60(-1.78%)
Apr 13, 2023 33.18 33.77 33.00 33.69 32,575 +0.78(+2.37%)
Apr 12, 2023 33.62 33.89 32.77 32.91 65,352 -0.31(-0.93%)
Apr 11, 2023 32.99 33.58 32.97 33.22 42,708 +0.34(+1.03%)
Apr 10, 2023 31.76 33.00 31.71 32.88 93,696 +0.92(+2.88%)
Apr 06, 2023 31.75 32.05 30.98 31.96 52,095 +0.44(+1.40%)
Apr 05, 2023 31.75 32.67 31.39 31.52 64,501 -0.50(-1.56%)
Apr 04, 2023 31.98 32.45 31.55 32.02 52,748 +0.19(+0.60%)
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.