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 (%)
Oct 31, 2024 15.12 15.12 14.67 14.67 73,919 -0.39(-2.59%)
Oct 30, 2024 14.90 15.42 14.79 15.06 143,254 +0.06(+0.40%)
Oct 29, 2024 14.85 15.07 14.77 15.00 95,914 +0.14(+0.94%)
Oct 28, 2024 14.76 15.30 14.38 14.86 92,797 +0.26(+1.78%)
Oct 25, 2024 15.09 15.45 14.58 14.60 72,284 -0.44(-2.93%)
Oct 24, 2024 16.11 16.11 15.04 15.04 57,077 -0.52(-3.34%)
Oct 23, 2024 15.73 15.91 15.40 15.56 70,234 -0.17(-1.08%)
Oct 22, 2024 15.78 15.80 15.54 15.73 57,222 -0.12(-0.76%)
Oct 21, 2024 16.07 16.62 15.81 15.85 49,940 -0.27(-1.67%)
Oct 18, 2024 16.52 16.52 15.99 16.12 38,138 -0.40(-2.42%)
Oct 17, 2024 16.25 16.62 15.99 16.52 83,911 +0.26(+1.60%)
Oct 16, 2024 16.22 16.62 16.22 16.26 79,997 +0.05(+0.31%)
Oct 15, 2024 16.07 16.48 16.07 16.21 85,995 +0.20(+1.25%)
Oct 14, 2024 16.20 16.20 15.92 16.01 39,986 -0.19(-1.17%)
Oct 11, 2024 15.86 16.26 15.83 16.20 45,066 +0.31(+1.95%)
Oct 10, 2024 16.13 16.31 15.86 15.89 47,002 -0.42(-2.58%)
Oct 09, 2024 16.02 16.45 15.91 16.31 50,887 +0.23(+1.43%)
Oct 08, 2024 16.20 16.57 15.99 16.08 105,552 -0.09(-0.56%)
Oct 07, 2024 15.86 16.23 15.79 16.17 150,482 +0.26(+1.63%)
Oct 04, 2024 16.14 16.20 15.90 15.91 64,882 +0.02(+0.13%)
Oct 03, 2024 16.34 16.43 15.88 15.89 62,219 -0.60(-3.64%)
Oct 02, 2024 16.82 16.94 16.13 16.49 67,377 -0.44(-2.60%)
Oct 01, 2024 17.90 17.92 16.93 16.93 69,273 -1.08(-6.00%)
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%)
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%)
Jun 03, 2024 18.04 18.04 17.59 17.81 122,761 -0.18(-1.00%)
May 31, 2024 18.47 18.47 17.87 17.99 476,392 -0.42(-2.28%)
May 30, 2024 17.96 18.64 17.93 18.41 96,859 +0.61(+3.43%)
May 29, 2024 17.72 18.50 17.62 17.80 75,321 -0.20(-1.11%)
May 28, 2024 18.00 18.27 17.88 18.00 71,561 -0.04(-0.22%)
May 24, 2024 18.05 18.24 17.82 18.04 77,311 +0.12(+0.67%)
May 23, 2024 18.16 18.16 17.66 17.92 120,869 -0.24(-1.32%)
May 22, 2024 18.29 18.44 17.98 18.16 96,999 -0.14(-0.77%)
May 21, 2024 18.71 18.75 18.23 18.30 90,363 -0.52(-2.76%)
May 20, 2024 18.73 19.05 18.68 18.82 74,438 +0.00(+0.00%)
May 17, 2024 18.95 18.95 18.63 18.82 79,838 -0.09(-0.48%)
May 16, 2024 18.94 19.12 18.72 18.91 95,707 -0.13(-0.68%)
May 15, 2024 19.54 19.54 18.95 19.04 66,926 -0.26(-1.35%)
May 14, 2024 19.50 19.76 19.13 19.30 124,859 -0.03(-0.16%)
May 13, 2024 19.16 19.61 19.12 19.33 101,460 +0.29(+1.52%)
May 10, 2024 19.20 19.20 18.90 19.04 71,912 -0.14(-0.73%)
May 09, 2024 18.94 19.19 18.74 19.18 70,343 +0.33(+1.75%)
May 08, 2024 18.82 19.01 18.62 18.85 75,002 -0.28(-1.46%)
May 07, 2024 18.50 19.25 18.44 19.13 107,408 +0.79(+4.31%)
May 06, 2024 18.24 18.58 18.19 18.34 91,526 +0.15(+0.82%)
May 03, 2024 18.81 18.89 18.16 18.19 91,720 -0.15(-0.82%)
May 02, 2024 17.79 18.60 17.79 18.34 139,774 +0.73(+4.15%)
May 01, 2024 18.24 19.30 17.26 17.61 250,453 -0.58(-3.19%)
Apr 30, 2024 18.71 19.27 18.19 18.19 159,374 -0.70(-3.71%)
Apr 29, 2024 18.90 19.19 18.80 18.89 84,539 +0.12(+0.64%)
Apr 26, 2024 18.61 18.78 18.39 18.77 86,818 +0.21(+1.13%)
Apr 25, 2024 18.43 18.70 18.10 18.56 136,974 -0.12(-0.64%)
Apr 24, 2024 18.85 18.86 18.37 18.68 96,487 -0.29(-1.53%)
Apr 23, 2024 18.68 19.06 18.68 18.97 108,235 +0.20(+1.07%)
Apr 22, 2024 18.86 19.12 18.75 18.77 73,275 +0.02(+0.11%)
Apr 19, 2024 18.54 18.96 18.50 18.75 111,677 +0.14(+0.75%)
Apr 18, 2024 18.46 18.71 18.30 18.61 110,709 +0.08(+0.43%)
Apr 17, 2024 18.79 19.50 18.45 18.53 95,340 -0.12(-0.64%)
Apr 16, 2024 18.75 18.91 18.53 18.65 88,648 -0.30(-1.58%)
Apr 15, 2024 19.35 19.64 18.92 18.95 75,835 -0.31(-1.61%)
Apr 12, 2024 19.36 19.60 18.95 19.26 103,082 -0.23(-1.18%)
Apr 11, 2024 19.51 19.79 19.17 19.49 93,580 +0.14(+0.72%)
Apr 10, 2024 19.88 19.88 18.98 19.35 80,563 -1.22(-5.93%)
Apr 09, 2024 19.94 20.57 19.63 20.57 123,510 +0.77(+3.89%)
Apr 08, 2024 20.17 20.35 19.68 19.80 111,198 -0.33(-1.64%)
Apr 05, 2024 20.26 20.59 20.06 20.13 114,282 -0.25(-1.23%)
Apr 04, 2024 21.19 21.32 20.25 20.38 82,461 -0.57(-2.72%)
Apr 03, 2024 20.20 21.00 20.18 20.95 162,684 +0.58(+2.85%)
Apr 02, 2024 20.70 20.99 20.26 20.37 129,785 -0.46(-2.21%)
Apr 01, 2024 21.66 21.66 20.70 20.83 129,566 -0.73(-3.39%)
Mar 28, 2024 21.64 21.59 21.58 21.56 143,404 +0.08(+0.37%)
Mar 27, 2024 20.89 21.55 20.88 21.48 114,200 +0.85(+4.12%)
Mar 26, 2024 20.81 20.97 20.52 20.63 90,522 -0.02(-0.10%)
Mar 25, 2024 21.04 21.05 20.51 20.65 123,540 -0.23(-1.10%)
Mar 22, 2024 21.64 21.73 20.74 20.88 173,931 -0.80(-3.69%)
Mar 21, 2024 21.38 21.91 21.31 21.68 124,859 +0.45(+2.12%)
Mar 20, 2024 20.81 21.34 20.65 21.23 190,603 +0.52(+2.51%)
Mar 19, 2024 21.21 21.29 20.36 20.71 328,866 -0.50(-2.36%)
Mar 18, 2024 21.00 21.73 20.91 21.21 437,836 +0.21(+1.00%)
Mar 15, 2024 19.26 21.01 19.01 21.00 2,641,351 +1.60(+8.25%)
Mar 14, 2024 19.83 19.89 19.26 19.40 329,273 -0.42(-2.12%)
Mar 13, 2024 19.77 19.99 19.34 19.82 256,528 -0.03(-0.15%)
Mar 12, 2024 19.94 20.20 19.39 19.85 234,179 -0.15(-0.75%)
Mar 11, 2024 20.55 20.55 19.81 20.00 182,455 -0.42(-2.06%)
Mar 08, 2024 20.74 21.38 20.41 20.42 258,001 -0.10(-0.49%)
Mar 07, 2024 19.59 20.53 19.59 20.52 199,988 +0.96(+4.91%)
Mar 06, 2024 19.17 19.72 18.64 19.56 242,483 +0.47(+2.46%)
Mar 05, 2024 19.47 19.73 18.98 19.09 248,011 -0.46(-2.35%)
Mar 04, 2024 19.03 20.23 18.86 19.55 435,872 -0.85(-4.17%)
Mar 01, 2024 20.16 20.55 19.59 20.40 268,322 +0.23(+1.14%)
Feb 29, 2024 20.93 21.22 19.98 20.17 114,380 -0.55(-2.65%)
Feb 28, 2024 20.97 21.40 20.52 20.72 170,661 -0.51(-2.40%)
Feb 27, 2024 20.00 21.52 20.00 21.23 174,655 +1.24(+6.20%)
Feb 26, 2024 19.54 20.17 19.48 19.99 83,456 +0.44(+2.25%)
Feb 23, 2024 19.18 19.67 19.18 19.55 165,905 +0.35(+1.82%)
Feb 22, 2024 19.85 19.89 18.91 19.20 111,559 -0.72(-3.61%)
Feb 21, 2024 20.25 20.52 19.70 19.92 60,300 -0.34(-1.70%)
Feb 20, 2024 20.56 20.85 20.21 20.27 58,198 -0.56(-2.71%)
Feb 16, 2024 20.78 21.05 20.50 20.83 62,688 -0.05(-0.24%)
Feb 15, 2024 20.63 21.24 20.31 20.88 88,018 +0.35(+1.70%)
Feb 14, 2024 20.14 20.68 19.94 20.53 113,781 +0.52(+2.60%)
Feb 13, 2024 21.35 21.41 19.88 20.01 118,430 -1.95(-8.88%)
Feb 12, 2024 21.44 22.15 21.32 21.96 130,806 +0.52(+2.43%)
Feb 09, 2024 22.89 23.85 21.03 21.44 89,644 -1.70(-7.35%)
Feb 08, 2024 23.26 23.56 22.88 23.14 96,584 -0.18(-0.77%)
Feb 07, 2024 24.03 24.03 23.20 23.32 61,707 -0.70(-2.91%)
Feb 06, 2024 24.45 24.90 23.94 24.02 49,934 -0.51(-2.08%)
Feb 05, 2024 24.50 24.73 24.23 24.53 49,816 -0.44(-1.76%)
Feb 02, 2024 25.48 25.49 24.95 24.97 36,129 -0.83(-3.22%)
Feb 01, 2024 25.48 25.88 25.42 25.80 29,899 +0.32(+1.26%)
Jan 31, 2024 26.83 26.83 25.47 25.48 35,783 -1.35(-5.03%)
Jan 30, 2024 27.02 27.02 26.69 26.83 27,258 -0.22(-0.81%)
Jan 29, 2024 26.75 27.11 26.49 27.05 51,515 +0.38(+1.42%)
Jan 26, 2024 26.54 26.75 26.45 26.67 27,126 +0.33(+1.25%)
Jan 25, 2024 26.27 26.49 25.99 26.34 45,791 +0.36(+1.39%)
Jan 24, 2024 26.19 26.59 25.84 25.98 32,050 -0.03(-0.12%)
Jan 23, 2024 26.08 26.15 25.76 26.01 34,060 +0.20(+0.77%)
Jan 22, 2024 24.91 25.85 24.91 25.81 49,607 +0.92(+3.70%)
Jan 19, 2024 25.02 25.02 24.47 24.89 26,607 +0.01(+0.04%)
Jan 18, 2024 25.28 25.28 24.45 24.88 37,666 -0.17(-0.68%)
Jan 17, 2024 25.36 26.02 25.01 25.05 35,076 -0.70(-2.72%)
Jan 16, 2024 26.00 26.40 25.37 25.75 50,046 -0.32(-1.23%)
Jan 12, 2024 26.44 26.53 25.92 26.07 45,024 -0.05(-0.19%)
Jan 11, 2024 26.15 26.59 25.55 26.12 37,224 -0.14(-0.53%)
Jan 10, 2024 25.39 26.40 25.23 26.26 48,896 +0.94(+3.71%)
Jan 09, 2024 25.35 25.84 25.25 25.32 46,973 -0.43(-1.67%)
Jan 08, 2024 25.00 25.99 25.00 25.75 54,815 +0.66(+2.63%)
Jan 05, 2024 24.92 25.24 24.92 25.09 71,860 -0.02(-0.08%)
Jan 04, 2024 25.33 25.33 24.99 25.11 35,148 -0.09(-0.36%)
Jan 03, 2024 25.63 25.63 24.74 25.20 63,649 -0.55(-2.14%)
Jan 02, 2024 26.55 26.71 25.71 25.75 40,398 -1.06(-3.95%)
Dec 29, 2023 27.57 27.57 26.76 26.81 33,035 -0.72(-2.62%)
Dec 28, 2023 27.41 27.69 27.41 27.53 36,136 +0.04(+0.15%)
Dec 27, 2023 27.72 27.89 27.43 27.49 32,171 -0.29(-1.04%)
Dec 26, 2023 27.05 27.86 27.05 27.78 60,997 +0.90(+3.35%)
Dec 22, 2023 26.78 27.20 26.72 26.88 45,925 +0.22(+0.83%)
Dec 21, 2023 26.76 26.88 26.49 26.66 33,241 +0.15(+0.57%)
Dec 20, 2023 26.72 27.27 26.22 26.51 63,796 -0.20(-0.75%)
Dec 19, 2023 26.38 26.88 25.83 26.71 44,876 +0.59(+2.26%)
Dec 18, 2023 26.67 26.67 25.87 26.12 83,560 -0.55(-2.06%)
Dec 15, 2023 26.31 26.83 25.86 26.67 220,678 +0.82(+3.17%)
Dec 14, 2023 25.55 26.27 25.48 25.85 68,453 +0.36(+1.41%)
Dec 13, 2023 24.92 25.74 24.54 25.49 73,768 +0.72(+2.91%)
Dec 12, 2023 24.67 25.00 24.26 24.77 146,454 +0.26(+1.06%)
Dec 11, 2023 25.28 25.31 24.50 24.51 46,292 -0.75(-2.97%)
Dec 08, 2023 25.20 25.51 24.95 25.26 44,580 -0.06(-0.24%)
Dec 07, 2023 24.98 25.39 24.63 25.32 44,703 +0.34(+1.36%)
Dec 06, 2023 26.38 26.59 24.92 24.98 53,554 -1.14(-4.36%)
Dec 05, 2023 26.07 26.35 25.76 26.12 61,009 -0.03(-0.11%)
Dec 04, 2023 24.74 26.29 24.67 26.15 91,977 +1.42(+5.74%)
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.