ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forrester Research, Inc. - Common Stock (NQ:FORR)

5.460 +0.410 (+8.12%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.080 5.100 4.880 5.050 96,020 -0.03(-0.59%)
Apr 09, 2026 5.245 5.245 5.010 5.080 78,795 -0.24(-4.51%)
Apr 08, 2026 5.580 5.660 5.285 5.320 82,778 -0.12(-2.21%)
Apr 07, 2026 5.550 5.615 5.370 5.440 112,368 -0.17(-3.03%)
Apr 06, 2026 5.440 5.670 5.370 5.610 74,515 +0.13(+2.37%)
Apr 02, 2026 5.360 5.550 5.280 5.480 92,428 +0.09(+1.67%)
Apr 01, 2026 5.630 5.630 5.390 5.390 85,461 -0.27(-4.77%)
Mar 31, 2026 5.760 5.820 5.610 5.660 85,974 -0.01(-0.18%)
Mar 30, 2026 5.700 5.740 5.595 5.670 86,363 +0.02(+0.35%)
Mar 27, 2026 5.760 5.820 5.650 5.650 115,368 -0.19(-3.25%)
Mar 26, 2026 5.720 5.950 5.720 5.840 85,941 +0.05(+0.86%)
Mar 25, 2026 5.810 5.880 5.590 5.790 102,333 +0.04(+0.70%)
Mar 24, 2026 5.920 5.920 5.630 5.750 133,508 -0.23(-3.85%)
Mar 23, 2026 6.000 6.130 5.915 5.980 129,770 +0.02(+0.34%)
Mar 20, 2026 5.970 5.980 5.735 5.960 217,209 -0.06(-1.00%)
Mar 19, 2026 6.050 6.200 5.880 6.020 211,302 -0.12(-1.95%)
Mar 18, 2026 6.120 6.240 5.970 6.140 105,781 -0.03(-0.49%)
Mar 17, 2026 6.250 6.420 6.160 6.170 103,605 -0.08(-1.28%)
Mar 16, 2026 5.970 6.250 5.930 6.250 246,477 +0.28(+4.69%)
Mar 13, 2026 6.250 6.370 5.800 5.970 201,004 -0.26(-4.17%)
Mar 12, 2026 6.190 6.440 6.145 6.230 139,177 -0.05(-0.80%)
Mar 11, 2026 6.330 6.400 6.170 6.280 117,227 -0.06(-0.95%)
Mar 10, 2026 6.160 6.520 6.035 6.340 138,424 +0.04(+0.63%)
Mar 09, 2026 6.410 6.415 6.075 6.300 106,737 -0.16(-2.48%)
Mar 06, 2026 6.190 6.480 6.095 6.460 92,092 +0.13(+2.05%)
Mar 05, 2026 6.200 6.360 6.000 6.330 179,552 +0.10(+1.61%)
Mar 04, 2026 6.200 6.705 6.080 6.230 233,844 +0.04(+0.65%)
Mar 03, 2026 5.860 6.250 5.610 6.190 125,348 +0.19(+3.17%)
Mar 02, 2026 5.830 6.100 5.820 6.000 100,320 +0.02(+0.33%)
Feb 27, 2026 5.980 6.010 5.810 5.980 139,562 -0.10(-1.64%)
Feb 26, 2026 5.560 6.110 5.560 6.080 200,544 +0.52(+9.35%)
Feb 25, 2026 5.510 5.610 5.435 5.560 127,591 +0.04(+0.72%)
Feb 24, 2026 5.500 5.680 5.130 5.520 170,614 -0.01(-0.18%)
Feb 23, 2026 6.150 6.255 5.520 5.530 199,123 -0.61(-9.93%)
Feb 20, 2026 5.880 6.250 5.785 6.140 316,628 +0.26(+4.42%)
Feb 19, 2026 5.700 5.920 5.640 5.880 156,736 +0.11(+1.91%)
Feb 18, 2026 5.600 5.805 5.505 5.770 273,928 +0.16(+2.85%)
Feb 17, 2026 5.610 5.700 5.310 5.610 486,961 +0.00(+0.00%)
Feb 13, 2026 4.950 5.800 4.910 5.610 599,533 -0.60(-9.66%)
Feb 12, 2026 6.560 6.670 6.200 6.210 239,107 -0.35(-5.34%)
Feb 11, 2026 7.020 7.020 6.220 6.560 151,514 -0.41(-5.88%)
Feb 10, 2026 7.080 7.400 6.890 6.970 163,680 -0.08(-1.13%)
Feb 09, 2026 7.240 7.280 6.930 7.050 142,035 -0.22(-3.03%)
Feb 06, 2026 7.300 7.420 7.005 7.270 99,310 -0.01(-0.14%)
Feb 05, 2026 7.110 7.360 7.070 7.280 99,230 +0.06(+0.83%)
Feb 04, 2026 7.200 7.300 6.920 7.220 235,783 +0.07(+0.98%)
Feb 03, 2026 8.090 8.090 6.900 7.150 127,516 -0.98(-12.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.