Skip to main content

Forrester Resrch (NQ: FORR )

21.56 +0.08 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.26 23.78 23.16 23.76 198,673 +0.60(+2.57%)
Aug 30, 2006 23.09 23.33 22.74 23.16 44,357 -0.03(-0.14%)
Aug 29, 2006 23.12 23.21 22.41 23.20 208,369 -0.01(-0.03%)
Aug 28, 2006 23.02 23.20 22.85 23.20 74,402 +0.35(+1.55%)
Aug 25, 2006 22.55 22.97 22.53 22.85 113,249 +0.17(+0.75%)
Aug 24, 2006 22.65 22.74 22.50 22.68 95,469 +0.19(+0.82%)
Aug 23, 2006 22.87 22.94 22.26 22.50 282,044 -0.42(-1.83%)
Aug 22, 2006 23.02 23.14 22.87 22.92 99,559 -0.08(-0.35%)
Aug 21, 2006 22.95 23.31 22.95 23.00 72,461 -0.26(-1.11%)
Aug 18, 2006 23.73 23.73 23.07 23.25 89,432 -0.37(-1.57%)
Aug 17, 2006 23.30 23.74 23.21 23.62 229,310 +0.32(+1.38%)
Aug 16, 2006 22.86 23.34 22.71 23.30 270,270 +0.50(+2.19%)
Aug 15, 2006 21.78 22.94 21.75 22.80 196,382 +1.39(+6.50%)
Aug 14, 2006 21.40 21.97 21.25 21.41 243,698 -0.08(-0.37%)
Aug 11, 2006 21.93 22.00 21.43 21.49 74,970 -0.43(-1.98%)
Aug 10, 2006 21.97 22.13 21.86 21.93 106,084 -0.02(-0.11%)
Aug 09, 2006 22.28 22.58 21.90 21.95 90,197 -0.06(-0.26%)
Aug 08, 2006 22.62 22.66 21.95 22.01 123,515 -0.55(-2.43%)
Aug 07, 2006 22.73 23.08 22.38 22.55 262,549 -0.23(-0.99%)
Aug 04, 2006 22.74 23.12 22.50 22.78 159,941 +0.04(+0.18%)
Aug 03, 2006 22.35 23.04 22.35 22.74 211,848 +0.24(+1.07%)
Aug 02, 2006 21.88 22.59 21.88 22.50 413,526 +0.82(+3.79%)
Aug 01, 2006 21.36 21.84 21.16 21.68 320,648 +0.19(+0.86%)
Jul 31, 2006 21.39 21.54 21.30 21.49 344,019 +0.02(+0.11%)
Jul 28, 2006 21.48 22.04 21.43 21.47 203,953 -0.31(-1.41%)
Jul 27, 2006 21.33 21.99 21.25 21.77 212,055 +0.47(+2.23%)
Jul 26, 2006 21.13 21.81 20.71 21.30 232,553 +0.45(+2.16%)
Jul 25, 2006 20.24 21.11 20.09 20.85 138,804 +0.70(+3.48%)
Jul 24, 2006 19.61 20.46 19.82 20.15 144,596 +0.54(+2.75%)
Jul 21, 2006 19.69 19.86 19.22 19.61 159,245 -0.17(-0.85%)
Jul 20, 2006 20.33 20.46 19.68 19.78 140,386 -0.45(-2.23%)
Jul 19, 2006 19.79 20.62 19.79 20.23 233,160 +0.45(+2.28%)
Jul 18, 2006 19.83 19.84 19.60 19.78 155,509 +0.12(+0.61%)
Jul 17, 2006 19.70 20.18 19.59 19.66 171,842 +0.06(+0.29%)
Jul 14, 2006 19.25 19.66 19.10 19.60 235,869 +0.43(+2.23%)
Jul 13, 2006 19.78 19.92 18.96 19.17 107,733 -0.68(-3.45%)
Jul 12, 2006 19.87 20.23 19.79 19.86 129,911 -0.14(-0.72%)
Jul 11, 2006 20.24 20.27 19.58 20.00 203,863 -0.37(-1.82%)
Jul 10, 2006 21.15 21.30 20.32 20.37 102,810 -0.64(-3.03%)
Jul 07, 2006 21.37 21.41 21.01 21.01 79,776 -0.40(-1.88%)
Jul 06, 2006 21.28 21.51 21.17 21.41 69,535 +0.04(+0.19%)
Jul 05, 2006 21.09 21.47 21.09 21.37 120,731 +0.02(+0.11%)
Jul 03, 2006 21.88 22.20 21.27 21.35 127,442 -1.18(-5.22%)
Jun 30, 2006 22.34 22.54 21.77 22.52 428,117 +0.15(+0.68%)
Jun 29, 2006 21.39 22.46 21.39 22.37 251,215 +1.09(+5.11%)
Jun 28, 2006 21.12 21.42 20.94 21.28 188,017 +0.27(+1.30%)
Jun 27, 2006 21.38 21.38 20.91 21.01 144,336 -0.28(-1.32%)
Jun 26, 2006 21.35 21.47 21.13 21.29 60,753 -0.10(-0.49%)
Jun 23, 2006 21.16 21.81 20.89 21.39 72,603 +0.28(+1.33%)
Jun 22, 2006 21.42 21.42 20.98 21.11 79,202 -0.31(-1.47%)
Jun 21, 2006 21.13 21.70 21.10 21.43 39,220 +0.27(+1.26%)
Jun 20, 2006 21.27 21.63 21.05 21.16 38,368 -0.10(-0.49%)
Jun 19, 2006 21.65 21.65 20.95 21.27 117,571 -0.29(-1.34%)
Jun 16, 2006 21.82 22.13 21.47 21.55 264,255 -0.36(-1.65%)
Jun 15, 2006 21.37 22.00 21.22 21.92 273,979 +0.72(+3.38%)
Jun 14, 2006 20.97 21.29 20.86 21.20 137,711 +0.26(+1.23%)
Jun 13, 2006 21.09 21.33 20.94 20.94 176,404 -0.02(-0.08%)
Jun 12, 2006 21.25 21.46 20.93 20.96 86,233 -0.35(-1.62%)
Jun 09, 2006 22.00 22.00 21.28 21.31 136,347 -0.60(-2.72%)
Jun 08, 2006 21.14 21.98 20.63 21.90 208,967 +0.71(+3.34%)
Jun 07, 2006 21.35 21.72 21.07 21.19 113,509 -0.27(-1.27%)
Jun 06, 2006 20.89 21.51 20.63 21.47 234,344 +0.71(+3.41%)
Jun 05, 2006 21.03 21.49 20.75 20.76 150,178 -0.27(-1.30%)
Jun 02, 2006 20.98 21.20 20.77 21.03 139,583 -0.11(-0.53%)
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.