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, 2023 24.50 24.76 24.14 24.18 54,469 -0.32(-1.31%)
Nov 29, 2023 24.98 25.10 24.44 24.50 78,269 -0.31(-1.25%)
Nov 28, 2023 25.38 25.38 24.80 24.81 53,635 -0.69(-2.71%)
Nov 27, 2023 25.15 26.14 25.15 25.50 62,941 +0.03(+0.12%)
Nov 24, 2023 24.97 25.68 24.86 25.47 36,381 +0.32(+1.27%)
Nov 22, 2023 25.06 25.97 25.06 25.15 58,847 +0.24(+0.96%)
Nov 21, 2023 25.29 25.57 24.68 24.91 67,772 -0.39(-1.54%)
Nov 20, 2023 24.42 25.35 24.42 25.30 53,941 +0.72(+2.93%)
Nov 17, 2023 24.70 24.86 24.43 24.58 75,112 +0.15(+0.61%)
Nov 16, 2023 24.22 25.33 23.86 24.43 62,722 +0.26(+1.08%)
Nov 15, 2023 24.71 25.05 24.17 24.17 66,528 -0.43(-1.75%)
Nov 14, 2023 24.64 25.17 24.28 24.60 102,395 +0.64(+2.67%)
Nov 13, 2023 23.95 24.15 23.55 23.96 58,020 +0.02(+0.08%)
Nov 10, 2023 23.35 24.44 22.46 23.94 86,246 +0.63(+2.70%)
Nov 09, 2023 24.09 24.21 23.22 23.31 42,472 -0.54(-2.26%)
Nov 08, 2023 24.35 24.35 23.53 23.85 55,314 -0.24(-1.00%)
Nov 07, 2023 23.75 24.54 23.42 24.09 69,473 +0.10(+0.42%)
Nov 06, 2023 23.60 25.47 23.32 23.99 59,942 +0.45(+1.91%)
Nov 03, 2023 23.44 24.15 23.44 23.54 42,455 +0.56(+2.44%)
Nov 02, 2023 22.67 23.06 22.27 22.98 72,352 +0.45(+2.00%)
Nov 01, 2023 23.23 23.30 22.34 22.53 54,671 -0.67(-2.89%)
Oct 31, 2023 23.75 24.10 22.45 23.20 86,585 -0.62(-2.60%)
Oct 30, 2023 24.15 25.45 23.30 23.82 122,273 -1.34(-5.33%)
Oct 27, 2023 25.76 27.63 24.90 25.16 109,812 -1.40(-5.27%)
Oct 26, 2023 26.32 27.19 25.54 26.56 55,939 +0.31(+1.18%)
Oct 25, 2023 26.04 26.30 25.46 26.25 47,014 +0.24(+0.92%)
Oct 24, 2023 26.70 27.05 25.61 26.01 34,785 -0.55(-2.07%)
Oct 23, 2023 27.35 27.39 26.53 26.56 45,195 -0.60(-2.21%)
Oct 20, 2023 28.02 28.15 27.08 27.16 41,857 -0.77(-2.76%)
Oct 19, 2023 28.19 28.55 27.82 27.93 32,288 -0.39(-1.38%)
Oct 18, 2023 28.96 29.00 28.24 28.32 23,994 -0.76(-2.61%)
Oct 17, 2023 29.04 29.46 28.93 29.08 43,199 +0.05(+0.17%)
Oct 16, 2023 28.56 29.42 28.70 29.03 40,287 +0.38(+1.33%)
Oct 13, 2023 28.81 29.11 28.55 28.65 19,246 -0.15(-0.52%)
Oct 12, 2023 29.37 29.37 28.46 28.80 24,028 -0.56(-1.91%)
Oct 11, 2023 29.44 29.58 29.19 29.36 18,712 -0.08(-0.27%)
Oct 10, 2023 29.41 29.93 29.34 29.44 32,569 +0.20(+0.68%)
Oct 09, 2023 28.63 29.59 28.54 29.24 27,147 +0.35(+1.21%)
Oct 06, 2023 29.04 29.25 28.75 28.89 38,785 -0.24(-0.82%)
Oct 05, 2023 28.96 29.14 28.59 29.13 66,789 +0.16(+0.55%)
Oct 04, 2023 28.55 29.03 28.32 28.97 31,718 +0.33(+1.15%)
Oct 03, 2023 28.93 29.30 28.56 28.64 34,093 -0.11(-0.38%)
Oct 02, 2023 28.80 28.83 28.36 28.75 60,267 -0.15(-0.52%)
Sep 29, 2023 29.53 29.70 28.85 28.90 75,441 -0.56(-1.90%)
Sep 28, 2023 31.05 31.28 29.26 29.46 84,638 -1.62(-5.21%)
Sep 27, 2023 31.06 31.32 30.72 31.08 29,696 +0.31(+1.01%)
Sep 26, 2023 30.89 31.20 29.80 30.77 41,284 -0.26(-0.84%)
Sep 25, 2023 30.06 31.07 30.73 31.03 56,288 +0.76(+2.51%)
Sep 22, 2023 29.85 30.43 29.50 30.27 46,128 +0.48(+1.61%)
Sep 21, 2023 29.42 29.87 29.18 29.79 33,818 +0.30(+1.02%)
Sep 20, 2023 29.58 29.79 29.46 29.49 35,262 -0.02(-0.07%)
Sep 19, 2023 29.61 29.68 29.31 29.51 28,067 -0.08(-0.27%)
Sep 18, 2023 29.97 30.16 29.30 29.59 29,544 -0.38(-1.27%)
Sep 15, 2023 30.37 30.63 29.92 29.97 180,002 -0.31(-1.02%)
Sep 14, 2023 29.74 30.42 29.55 30.28 51,513 +0.66(+2.23%)
Sep 13, 2023 29.52 30.12 29.50 29.62 51,284 +0.10(+0.34%)
Sep 12, 2023 29.41 29.71 29.40 29.52 60,763 -0.05(-0.17%)
Sep 11, 2023 29.37 29.67 29.19 29.57 42,782 +0.31(+1.06%)
Sep 08, 2023 28.89 29.37 28.25 29.26 48,172 +0.74(+2.59%)
Sep 07, 2023 29.56 29.56 28.39 28.52 59,688 -1.21(-4.07%)
Sep 06, 2023 29.81 30.11 29.41 29.73 34,593 -0.20(-0.67%)
Sep 05, 2023 30.43 30.43 29.08 29.93 51,194 -0.74(-2.41%)
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.