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 (%)
Nov 30, 2021 57.50 57.82 56.30 56.44 79,563 -1.29(-2.23%)
Nov 29, 2021 58.57 59.70 57.53 57.73 84,957 -0.27(-0.47%)
Nov 26, 2021 59.34 60.31 57.64 58.00 31,704 -2.73(-4.50%)
Nov 24, 2021 60.31 60.88 59.70 60.73 58,229 +0.42(+0.70%)
Nov 23, 2021 60.05 60.89 59.65 60.31 75,483 +0.19(+0.32%)
Nov 22, 2021 58.61 60.34 58.21 60.12 105,828 +1.92(+3.30%)
Nov 19, 2021 57.52 58.48 57.52 58.20 253,233 +0.68(+1.18%)
Nov 18, 2021 58.26 57.71 57.39 57.52 70,197 -0.55(-0.95%)
Nov 17, 2021 58.62 58.65 57.34 58.07 99,562 -0.39(-0.67%)
Nov 16, 2021 58.99 59.26 58.12 58.46 62,229 -0.40(-0.68%)
Nov 15, 2021 58.31 59.34 57.76 58.86 96,145 +0.80(+1.38%)
Nov 12, 2021 59.90 59.90 57.52 58.06 96,643 -1.50(-2.52%)
Nov 11, 2021 59.53 59.93 59.05 59.56 54,936 +0.14(+0.24%)
Nov 10, 2021 58.32 59.78 59.42 109,690 +1.30(+2.24%)
Nov 09, 2021 58.60 59.25 57.82 58.12 45,622 -0.60(-1.02%)
Nov 08, 2021 58.10 59.73 58.10 58.72 82,749 +0.62(+1.07%)
Nov 05, 2021 57.00 58.55 54.91 58.10 87,567 +1.38(+2.43%)
Nov 04, 2021 55.51 58.00 54.23 56.72 127,184 +2.57(+4.75%)
Nov 03, 2021 53.58 54.70 53.06 54.15 83,444 +0.35(+0.65%)
Nov 02, 2021 53.08 53.96 52.71 53.80 40,344 +0.69(+1.30%)
Nov 01, 2021 53.55 53.25 52.66 53.11 67,183 -0.14(-0.26%)
Oct 29, 2021 53.15 53.86 51.78 53.25 110,454 +0.50(+0.95%)
Oct 28, 2021 52.25 53.39 52.03 52.75 59,463 +0.55(+1.05%)
Oct 27, 2021 51.96 52.76 51.61 52.20 29,054 -0.07(-0.13%)
Oct 26, 2021 51.10 52.27 29,055 +1.17(+2.29%)
Oct 25, 2021 51.79 51.79 51.10 51.10 36,433 -0.65(-1.26%)
Oct 22, 2021 51.31 52.36 51.25 51.75 35,399 +0.64(+1.25%)
Oct 21, 2021 51.18 51.69 50.97 51.11 40,743 +0.02(+0.04%)
Oct 20, 2021 51.09 51.48 50.74 51.09 19,258 -0.09(-0.18%)
Oct 19, 2021 52.27 52.89 50.84 51.18 39,893 -0.78(-1.50%)
Oct 18, 2021 51.20 52.13 51.08 51.96 29,894 +0.72(+1.41%)
Oct 15, 2021 51.00 51.72 50.55 51.24 41,207 +0.47(+0.93%)
Oct 14, 2021 50.29 51.00 49.99 50.77 23,989 +0.92(+1.85%)
Oct 13, 2021 50.45 50.45 49.49 49.85 37,389 -0.55(-1.09%)
Oct 12, 2021 49.87 50.49 49.87 50.40 24,827 +0.25(+0.50%)
Oct 11, 2021 50.73 50.77 50.15 50.15 17,552 -0.62(-1.22%)
Oct 08, 2021 50.29 50.92 50.29 50.77 22,648 +0.28(+0.55%)
Oct 07, 2021 49.48 50.62 49.37 50.49 22,922 +1.37(+2.79%)
Oct 06, 2021 48.91 49.98 48.27 49.12 43,813 +0.03(+0.06%)
Oct 05, 2021 48.82 49.51 47.41 49.09 41,612 +0.36(+0.74%)
Oct 04, 2021 49.41 49.41 48.45 48.73 39,960 -0.87(-1.75%)
Oct 01, 2021 49.39 50.05 49.00 49.60 73,128 +0.34(+0.69%)
Sep 30, 2021 50.92 51.50 49.05 49.26 75,124 -1.74(-3.41%)
Sep 29, 2021 50.80 51.61 50.14 51.00 53,981 +0.14(+0.28%)
Sep 28, 2021 50.65 51.26 50.00 50.86 51,577 +0.00(+0.00%)
Sep 27, 2021 50.43 51.00 48.56 50.86 70,800 +0.59(+1.17%)
Sep 24, 2021 49.46 50.38 49.46 50.27 52,756 +0.56(+1.13%)
Sep 23, 2021 49.38 50.44 48.76 49.71 75,664 +0.70(+1.43%)
Sep 22, 2021 48.09 49.27 47.41 49.01 75,198 +0.96(+2.00%)
Sep 21, 2021 47.57 48.45 47.57 48.05 48,152 +0.65(+1.37%)
Sep 20, 2021 46.11 47.48 46.11 47.40 70,903 +0.59(+1.26%)
Sep 17, 2021 47.41 47.57 46.58 46.81 145,839 -0.49(-1.04%)
Sep 16, 2021 46.62 47.66 46.48 47.30 50,949 +0.77(+1.65%)
Sep 15, 2021 46.34 47.04 46.12 46.53 40,852 +0.05(+0.11%)
Sep 14, 2021 46.63 46.79 46.04 46.48 42,946 -0.14(-0.30%)
Sep 13, 2021 47.69 47.69 46.05 46.62 56,498 -0.88(-1.85%)
Sep 10, 2021 48.15 48.15 47.23 47.50 39,591 -0.32(-0.67%)
Sep 09, 2021 47.62 48.38 47.37 47.82 50,687 +0.25(+0.53%)
Sep 08, 2021 47.94 48.33 47.30 47.57 60,740 -0.30(-0.63%)
Sep 07, 2021 48.64 48.66 47.78 47.87 42,346 -0.92(-1.89%)
Sep 03, 2021 48.24 48.87 48.22 48.79 47,071 +0.29(+0.60%)
Sep 02, 2021 47.70 48.60 47.70 48.50 43,379 +0.85(+1.78%)
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.