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 (%)
Aug 30, 2024 19.25 19.40 18.93 19.18 38,758 -0.05(-0.26%)
Aug 29, 2024 19.14 19.71 19.08 19.23 61,929 +0.14(+0.73%)
Aug 28, 2024 18.80 19.36 18.80 19.09 105,572 +0.18(+0.95%)
Aug 27, 2024 18.91 19.56 18.91 18.91 76,697 -0.04(-0.21%)
Aug 26, 2024 18.49 18.95 18.49 18.95 69,234 +0.53(+2.88%)
Aug 23, 2024 17.89 18.55 17.75 18.42 93,839 +0.65(+3.66%)
Aug 22, 2024 18.10 18.10 17.76 17.77 35,092 -0.33(-1.82%)
Aug 21, 2024 18.24 18.35 18.08 18.10 38,775 +0.00(+0.00%)
Aug 20, 2024 18.65 18.65 18.10 18.10 39,852 -0.65(-3.47%)
Aug 19, 2024 18.72 18.98 18.72 18.75 60,777 -0.02(-0.11%)
Aug 16, 2024 18.77 19.05 18.70 18.77 129,441 -0.02(-0.11%)
Aug 15, 2024 18.59 19.01 18.48 18.79 61,155 +0.69(+3.81%)
Aug 14, 2024 18.24 18.24 17.97 18.10 86,055 -0.07(-0.39%)
Aug 13, 2024 17.65 18.18 17.11 18.17 64,308 +0.65(+3.71%)
Aug 12, 2024 18.17 18.17 17.50 17.52 56,978 -0.54(-2.99%)
Aug 09, 2024 18.20 18.43 18.00 18.06 75,008 -0.14(-0.77%)
Aug 08, 2024 18.12 18.38 17.94 18.20 82,042 +0.18(+1.00%)
Aug 07, 2024 18.60 18.74 18.00 18.02 82,029 -0.32(-1.74%)
Aug 06, 2024 18.52 18.77 18.27 18.34 122,051 -0.35(-1.87%)
Aug 05, 2024 16.68 18.88 16.68 18.69 146,868 -0.35(-1.84%)
Aug 02, 2024 18.50 19.14 18.04 19.04 129,715 +0.01(+0.05%)
Aug 01, 2024 20.01 20.28 18.80 19.03 181,759 -1.16(-5.75%)
Jul 31, 2024 19.72 20.62 19.34 20.19 184,232 +0.79(+4.07%)
Jul 30, 2024 18.94 19.68 18.88 19.40 147,673 +0.46(+2.43%)
Jul 29, 2024 19.23 19.44 18.79 18.94 105,804 -0.31(-1.61%)
Jul 26, 2024 19.37 19.52 18.83 19.25 53,968 +0.11(+0.57%)
Jul 25, 2024 18.42 19.26 18.35 19.14 77,635 +0.84(+4.59%)
Jul 24, 2024 18.63 18.91 18.27 18.30 72,342 -0.36(-1.93%)
Jul 23, 2024 18.47 18.84 18.23 18.66 48,212 +0.14(+0.76%)
Jul 22, 2024 18.11 18.52 17.72 18.52 43,417 +0.39(+2.15%)
Jul 19, 2024 18.13 18.30 17.85 18.13 51,722 +0.04(+0.22%)
Jul 18, 2024 18.51 18.76 18.02 18.09 37,180 -0.59(-3.16%)
Jul 17, 2024 18.58 18.84 18.50 18.68 62,657 +0.02(+0.11%)
Jul 16, 2024 17.81 18.78 17.81 18.66 88,843 +0.96(+5.42%)
Jul 15, 2024 17.57 17.77 17.50 17.70 76,815 +0.29(+1.67%)
Jul 12, 2024 17.73 17.77 17.33 17.41 90,597 -0.05(-0.29%)
Jul 11, 2024 17.01 17.53 16.95 17.46 145,008 +0.88(+5.31%)
Jul 10, 2024 16.69 16.94 16.36 16.58 96,077 -0.11(-0.66%)
Jul 09, 2024 17.07 17.12 16.57 16.69 83,451 -0.41(-2.40%)
Jul 08, 2024 16.75 17.19 16.75 17.10 127,987 +0.46(+2.76%)
Jul 05, 2024 17.08 17.08 16.58 16.64 120,754 -0.54(-3.14%)
Jul 03, 2024 17.30 17.40 16.94 17.18 48,817 -0.12(-0.69%)
Jul 02, 2024 17.18 17.54 17.09 17.30 137,487 +0.13(+0.76%)
Jul 01, 2024 17.08 17.30 16.70 17.17 182,604 +0.09(+0.53%)
Jun 28, 2024 17.03 17.40 16.89 17.08 741,354 +0.18(+1.07%)
Jun 27, 2024 17.01 17.30 16.79 16.90 125,088 -0.06(-0.35%)
Jun 26, 2024 16.63 17.00 16.49 16.96 172,117 +0.17(+1.01%)
Jun 25, 2024 17.50 17.60 16.76 16.79 179,102 -0.71(-4.06%)
Jun 24, 2024 16.84 17.55 16.81 17.50 227,693 +0.65(+3.86%)
Jun 21, 2024 16.68 17.08 16.31 16.85 210,721 +0.16(+0.96%)
Jun 20, 2024 16.50 16.98 16.35 16.69 148,423 +0.08(+0.48%)
Jun 18, 2024 16.64 16.69 16.35 16.61 227,412 -0.07(-0.42%)
Jun 17, 2024 16.33 16.81 16.19 16.68 84,910 +0.22(+1.34%)
Jun 14, 2024 16.25 16.49 16.14 16.46 110,030 +0.06(+0.37%)
Jun 13, 2024 16.72 17.01 16.25 16.40 99,196 -0.38(-2.26%)
Jun 12, 2024 17.61 17.64 16.77 16.78 119,396 -0.33(-1.93%)
Jun 11, 2024 16.68 17.12 16.51 17.11 161,978 +0.43(+2.58%)
Jun 10, 2024 17.29 17.29 16.50 16.68 120,845 -0.79(-4.52%)
Jun 07, 2024 17.60 17.67 17.42 17.47 87,808 -0.26(-1.47%)
Jun 06, 2024 17.61 17.80 17.60 17.73 79,134 +0.00(+0.00%)
Jun 05, 2024 17.81 17.89 17.60 17.73 94,548 -0.04(-0.23%)
Jun 04, 2024 17.69 17.96 17.27 17.77 135,350 -0.04(-0.22%)
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.