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 (%)
Sep 30, 2024 16.92 18.16 16.92 18.01 164,731 +0.84(+4.89%)
Sep 27, 2024 17.13 17.37 17.00 17.17 105,001 +0.22(+1.30%)
Sep 26, 2024 17.35 17.38 16.94 16.95 59,351 -0.15(-0.88%)
Sep 25, 2024 17.64 17.64 16.97 17.10 69,808 -0.53(-3.01%)
Sep 24, 2024 18.06 18.06 17.58 17.63 47,094 -0.27(-1.51%)
Sep 23, 2024 18.06 18.27 17.88 17.90 87,800 -0.15(-0.83%)
Sep 20, 2024 18.64 18.68 18.03 18.05 129,801 -0.77(-4.09%)
Sep 19, 2024 19.47 19.47 18.77 18.82 54,007 -0.18(-0.95%)
Sep 18, 2024 18.98 19.74 18.27 19.00 60,533 -0.07(-0.37%)
Sep 17, 2024 18.92 19.20 18.84 19.07 62,843 +0.38(+2.03%)
Sep 16, 2024 19.18 19.23 18.51 18.69 45,749 -0.44(-2.30%)
Sep 13, 2024 18.64 19.40 18.64 19.13 56,653 +0.56(+3.02%)
Sep 12, 2024 18.46 18.82 18.23 18.57 69,984 +0.25(+1.36%)
Sep 11, 2024 18.29 18.34 18.00 18.32 57,371 -0.03(-0.16%)
Sep 10, 2024 17.87 18.41 17.78 18.35 72,517 +0.56(+3.15%)
Sep 09, 2024 17.73 18.00 17.67 17.79 67,290 +0.01(+0.06%)
Sep 06, 2024 17.89 18.05 17.50 17.78 69,057 -0.13(-0.73%)
Sep 05, 2024 18.00 18.04 17.73 17.91 62,267 -0.11(-0.61%)
Sep 04, 2024 18.34 18.40 17.95 18.02 67,519 -0.37(-2.01%)
Sep 03, 2024 18.89 19.00 18.38 18.39 79,226 -0.79(-4.12%)
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%)
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.