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)

10.47 +0.23 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 10.22 10.57 10.20 10.47 67,788 +0.23(+2.25%)
Sep 25, 2025 10.39 10.76 10.19 10.24 59,758 -0.19(-1.82%)
Sep 24, 2025 10.27 10.59 10.27 10.43 45,247 +0.15(+1.46%)
Sep 23, 2025 10.73 10.85 10.26 10.28 98,860 -0.43(-4.01%)
Sep 22, 2025 11.00 11.04 10.62 10.71 73,817 -0.30(-2.72%)
Sep 19, 2025 11.21 11.42 10.91 11.01 164,544 -0.20(-1.78%)
Sep 18, 2025 10.96 11.57 10.93 11.21 115,441 +0.36(+3.32%)
Sep 17, 2025 10.46 11.00 10.43 10.85 120,660 +0.36(+3.43%)
Sep 16, 2025 10.34 10.56 10.30 10.49 69,380 +0.12(+1.21%)
Sep 15, 2025 10.21 10.69 10.21 10.37 69,609 +0.14(+1.42%)
Sep 12, 2025 10.01 10.32 9.931 10.22 76,791 +0.21(+2.10%)
Sep 11, 2025 9.840 10.50 9.755 10.01 118,237 +0.15(+1.52%)
Sep 10, 2025 9.850 10.41 9.835 9.860 66,918 +0.00(+0.00%)
Sep 09, 2025 9.860 9.955 9.740 9.860 141,931 -0.08(-0.80%)
Sep 08, 2025 9.770 10.15 9.628 9.940 75,277 +0.16(+1.64%)
Sep 05, 2025 9.710 9.900 9.700 9.780 92,594 +0.07(+0.72%)
Sep 04, 2025 9.400 9.840 9.400 9.710 55,531 +0.09(+0.94%)
Sep 03, 2025 9.500 9.815 9.470 9.620 99,846 +0.03(+0.31%)
Sep 02, 2025 9.600 9.840 9.525 9.590 57,620 -0.15(-1.54%)
Aug 29, 2025 9.680 9.899 9.650 9.740 92,312 +0.08(+0.83%)
Aug 28, 2025 9.710 9.730 9.570 9.660 48,607 -0.05(-0.51%)
Aug 27, 2025 9.740 9.825 9.635 9.710 69,234 -0.06(-0.61%)
Aug 26, 2025 9.910 10.34 9.730 9.770 62,756 -0.10(-1.01%)
Aug 25, 2025 9.980 10.01 9.690 9.870 65,676 -0.19(-1.89%)
Aug 22, 2025 9.580 10.13 9.455 10.06 120,358 +0.59(+6.23%)
Aug 21, 2025 9.610 9.630 9.380 9.470 37,356 -0.14(-1.46%)
Aug 20, 2025 9.500 9.655 9.310 9.610 95,172 +0.17(+1.80%)
Aug 19, 2025 9.500 9.585 9.320 9.440 120,251 -0.06(-0.63%)
Aug 18, 2025 9.570 9.720 9.470 9.500 106,127 -0.08(-0.84%)
Aug 15, 2025 9.940 9.940 9.420 9.580 48,996 -0.16(-1.64%)
Aug 14, 2025 10.08 10.08 9.650 9.740 90,148 -0.46(-4.51%)
Aug 13, 2025 10.01 10.45 10.01 10.20 144,043 +0.27(+2.72%)
Aug 12, 2025 9.960 10.19 9.820 9.930 164,810 +0.06(+0.61%)
Aug 11, 2025 9.990 10.02 9.680 9.870 39,732 -0.11(-1.10%)
Aug 08, 2025 10.17 10.21 9.870 9.980 48,910 -0.18(-1.77%)
Aug 07, 2025 10.27 10.41 10.12 10.16 49,409 -0.10(-0.97%)
Aug 06, 2025 10.36 10.68 10.19 10.26 86,636 -0.15(-1.44%)
Aug 05, 2025 10.28 10.48 10.11 10.41 141,869 +0.05(+0.48%)
Aug 04, 2025 10.88 10.88 10.24 10.36 201,776 -0.58(-5.30%)
Aug 01, 2025 9.710 11.50 9.710 10.94 226,042 +1.20(+12.32%)
Jul 31, 2025 9.700 9.740 9.350 9.740 79,338 +0.04(+0.41%)
Jul 30, 2025 10.38 10.38 9.583 9.700 73,205 -0.71(-6.82%)
Jul 29, 2025 10.88 10.88 10.05 10.41 67,485 -0.39(-3.61%)
Jul 28, 2025 10.34 10.87 10.19 10.80 85,148 +0.42(+4.05%)
Jul 25, 2025 10.65 10.65 10.29 10.38 81,794 -0.32(-2.99%)
Jul 24, 2025 11.29 11.30 10.70 10.70 44,441 -0.53(-4.72%)
Jul 23, 2025 10.68 11.29 10.48 11.23 90,886 +0.52(+4.86%)
Jul 22, 2025 9.860 10.76 9.860 10.71 103,533 +0.75(+7.53%)
Jul 21, 2025 9.560 10.04 9.420 9.960 123,983 +0.40(+4.18%)
Jul 18, 2025 9.660 9.660 9.395 9.560 57,840 -0.02(-0.21%)
Jul 17, 2025 9.660 9.770 9.470 9.580 76,489 -0.04(-0.42%)
Jul 16, 2025 9.660 9.765 9.530 9.620 74,882 +0.09(+0.94%)
Jul 15, 2025 9.880 10.00 9.500 9.530 101,876 -0.35(-3.54%)
Jul 14, 2025 9.760 9.960 9.530 9.880 98,485 +0.05(+0.51%)
Jul 11, 2025 10.25 10.25 9.770 9.830 42,899 -0.52(-5.02%)
Jul 10, 2025 10.14 10.42 10.14 10.35 62,856 +0.17(+1.67%)
Jul 09, 2025 10.70 10.70 10.10 10.18 49,848 -0.42(-3.96%)
Jul 08, 2025 10.62 10.79 10.54 10.60 52,208 +0.07(+0.66%)
Jul 07, 2025 10.77 11.00 10.33 10.53 63,285 -0.30(-2.77%)
Jul 03, 2025 10.31 10.83 10.31 10.83 26,363 +0.65(+6.39%)
Jul 02, 2025 10.24 10.48 10.12 10.18 39,586 -0.09(-0.88%)
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 following
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.