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)

6.630 -0.190 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.840 6.910 6.610 6.630 90,690 -0.19(-2.79%)
Dec 04, 2025 7.110 7.110 6.800 6.820 80,057 -0.27(-3.81%)
Dec 03, 2025 7.020 7.220 6.950 7.090 60,011 +0.14(+2.01%)
Dec 02, 2025 7.220 7.375 6.940 6.950 74,855 -0.35(-4.79%)
Dec 01, 2025 7.040 7.500 6.980 7.300 287,533 +0.11(+1.53%)
Nov 28, 2025 7.140 7.260 7.120 7.190 44,639 +0.07(+0.98%)
Nov 26, 2025 7.100 7.205 6.960 7.120 106,639 -0.05(-0.70%)
Nov 25, 2025 6.950 7.350 6.940 7.170 103,528 +0.21(+3.02%)
Nov 24, 2025 7.070 7.215 6.930 6.960 95,387 -0.16(-2.25%)
Nov 21, 2025 6.620 7.210 6.620 7.120 106,357 +0.48(+7.23%)
Nov 20, 2025 7.010 7.080 6.620 6.640 95,114 -0.27(-3.91%)
Nov 19, 2025 7.100 7.160 6.705 6.910 131,735 -0.26(-3.63%)
Nov 18, 2025 7.290 7.345 7.095 7.170 109,100 -0.12(-1.65%)
Nov 17, 2025 7.580 7.880 7.290 7.290 109,726 -0.33(-4.33%)
Nov 14, 2025 7.820 7.860 7.600 7.620 81,816 -0.21(-2.68%)
Nov 13, 2025 7.940 8.015 7.820 7.830 100,673 -0.12(-1.51%)
Nov 12, 2025 7.790 8.080 7.758 7.950 123,723 +0.15(+1.92%)
Nov 11, 2025 7.630 7.870 7.565 7.800 77,795 +0.21(+2.77%)
Nov 10, 2025 7.520 7.700 7.495 7.590 114,416 +0.07(+0.93%)
Nov 07, 2025 7.500 7.710 7.390 7.520 136,546 +0.00(+0.00%)
Nov 06, 2025 7.800 7.840 7.380 7.520 152,550 -0.29(-3.71%)
Nov 05, 2025 7.660 7.815 7.525 7.810 134,012 +0.23(+3.03%)
Nov 04, 2025 7.570 7.850 7.301 7.580 147,831 -0.10(-1.30%)
Nov 03, 2025 7.120 7.840 7.120 7.680 178,118 +0.55(+7.71%)
Oct 31, 2025 8.120 8.435 7.070 7.130 331,440 -1.06(-12.94%)
Oct 30, 2025 8.370 8.445 8.095 8.190 112,629 -0.16(-1.92%)
Oct 29, 2025 8.820 8.850 8.280 8.350 191,689 -0.51(-5.76%)
Oct 28, 2025 8.890 8.990 8.800 8.860 126,742 -0.04(-0.45%)
Oct 27, 2025 9.310 9.390 8.900 8.900 97,702 -0.41(-4.40%)
Oct 24, 2025 9.350 9.370 9.245 9.310 44,478 +0.04(+0.43%)
Oct 23, 2025 9.480 9.535 9.180 9.270 127,432 -0.16(-1.70%)
Oct 22, 2025 9.170 9.445 9.130 9.430 98,765 +0.28(+3.06%)
Oct 21, 2025 8.800 9.340 8.705 9.150 178,170 +0.33(+3.74%)
Oct 20, 2025 8.650 8.895 8.545 8.820 85,670 +0.20(+2.32%)
Oct 17, 2025 8.600 8.720 8.530 8.620 91,002 +0.00(+0.00%)
Oct 16, 2025 8.600 8.865 8.510 8.620 125,691 -0.02(-0.23%)
Oct 15, 2025 8.860 8.900 8.535 8.640 114,595 -0.22(-2.48%)
Oct 14, 2025 8.540 8.890 8.500 8.860 81,364 +0.23(+2.67%)
Oct 13, 2025 8.730 8.805 8.585 8.630 117,964 -0.05(-0.58%)
Oct 10, 2025 8.980 9.050 8.600 8.680 75,436 -0.31(-3.45%)
Oct 09, 2025 9.040 9.125 8.830 8.990 96,975 -0.11(-1.21%)
Oct 08, 2025 8.630 9.130 8.450 9.100 111,945 +0.56(+6.56%)
Oct 07, 2025 9.020 9.113 8.510 8.540 86,969 -0.52(-5.74%)
Oct 06, 2025 9.510 9.550 9.030 9.060 114,246 -0.42(-4.43%)
Oct 03, 2025 9.270 9.535 9.270 9.480 43,996 +0.22(+2.38%)
Oct 02, 2025 9.980 10.14 9.240 9.260 77,551 -0.68(-6.84%)
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.