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 30, 2019 34.67 34.97 34.30 34.87 146,300 +0.38(+1.10%)
Aug 29, 2019 34.18 34.72 33.93 34.49 66,874 +0.72(+2.13%)
Aug 28, 2019 32.61 34.39 32.31 33.77 87,545 +0.89(+2.71%)
Aug 27, 2019 32.44 33.18 32.31 32.88 64,652 +0.62(+1.92%)
Aug 26, 2019 32.57 32.76 31.77 32.26 51,636 -0.03(-0.09%)
Aug 23, 2019 33.29 33.49 31.89 32.29 78,300 -1.20(-3.58%)
Aug 22, 2019 34.02 34.36 33.45 33.49 57,407 -0.25(-0.74%)
Aug 21, 2019 33.12 33.90 32.91 33.74 78,448 +1.00(+3.05%)
Aug 20, 2019 33.06 33.74 32.48 32.74 158,476 -0.30(-0.91%)
Aug 19, 2019 33.07 33.43 32.45 33.04 111,712 +0.16(+0.49%)
Aug 16, 2019 33.04 33.60 32.88 32.88 111,400 +0.21(+0.64%)
Aug 15, 2019 34.52 34.52 32.64 32.67 66,478 -1.72(-5.00%)
Aug 14, 2019 35.19 35.53 33.85 34.39 80,491 -1.25(-3.51%)
Aug 13, 2019 35.52 36.37 34.64 35.64 57,124 +0.00(+0.00%)
Aug 12, 2019 36.91 36.91 35.48 35.64 65,812 -1.42(-3.83%)
Aug 09, 2019 38.19 38.43 36.96 37.06 48,300 -1.14(-2.98%)
Aug 08, 2019 38.36 38.60 38.16 38.20 132,261 +0.13(+0.34%)
Aug 07, 2019 37.26 38.23 37.26 38.07 81,031 +0.57(+1.52%)
Aug 06, 2019 38.49 39.51 37.48 37.50 81,344 -1.09(-2.82%)
Aug 05, 2019 39.23 39.57 37.77 38.59 98,205 -1.58(-3.93%)
Aug 02, 2019 42.26 42.74 40.02 40.17 59,500 -2.23(-5.26%)
Aug 01, 2019 48.25 48.25 42.05 42.40 130,443 -4.93(-10.42%)
Jul 31, 2019 49.24 49.79 47.30 47.33 173,615 -1.94(-3.94%)
Jul 30, 2019 49.49 50.00 49.26 49.27 51,761 -0.53(-1.06%)
Jul 29, 2019 49.97 50.38 49.44 49.80 61,230 -0.46(-0.92%)
Jul 26, 2019 49.41 50.51 48.95 50.26 138,100 +1.44(+2.95%)
Jul 25, 2019 49.68 50.27 48.82 48.82 35,152 -0.85(-1.71%)
Jul 24, 2019 49.15 49.97 49.10 49.67 55,645 +0.34(+0.69%)
Jul 23, 2019 48.86 49.47 48.54 49.33 43,960 +0.76(+1.56%)
Jul 22, 2019 48.80 49.20 48.51 48.57 21,699 -0.24(-0.49%)
Jul 19, 2019 49.03 49.80 48.62 48.81 87,800 -0.36(-0.73%)
Jul 18, 2019 49.17 49.77 49.05 49.17 45,397 +0.20(+0.41%)
Jul 17, 2019 48.38 49.67 48.38 48.97 54,145 +0.65(+1.35%)
Jul 16, 2019 48.07 48.70 47.78 48.32 34,411 +0.18(+0.37%)
Jul 15, 2019 48.24 48.24 47.55 48.14 30,126 +0.26(+0.54%)
Jul 12, 2019 47.28 48.11 47.28 47.88 53,500 +0.31(+0.65%)
Jul 11, 2019 47.52 48.12 47.38 47.57 38,601 -0.20(-0.42%)
Jul 10, 2019 47.80 48.25 47.06 47.77 33,574 +0.56(+1.19%)
Jul 09, 2019 47.20 47.76 46.80 47.21 49,660 -0.21(-0.44%)
Jul 08, 2019 47.75 48.29 47.30 47.42 32,906 -0.55(-1.15%)
Jul 05, 2019 47.49 48.02 46.96 47.97 26,800 +0.22(+0.46%)
Jul 03, 2019 47.32 47.76 47.05 47.75 11,200 +0.58(+1.23%)
Jul 02, 2019 46.48 47.32 46.41 47.17 23,114 +0.29(+0.62%)
Jul 01, 2019 47.26 47.90 46.86 46.88 42,834 -0.15(-0.32%)
Jun 28, 2019 47.31 47.84 46.82 47.03 110,900 -0.22(-0.47%)
Jun 27, 2019 45.93 47.27 45.70 47.25 41,623 +1.50(+3.28%)
Jun 26, 2019 46.24 47.12 45.75 45.75 26,354 -0.54(-1.17%)
Jun 25, 2019 45.92 46.58 45.65 46.29 70,083 +0.36(+0.78%)
Jun 24, 2019 46.90 46.94 45.84 45.93 34,036 -0.98(-2.09%)
Jun 21, 2019 46.89 47.07 46.44 46.91 61,500 -0.27(-0.57%)
Jun 20, 2019 47.64 48.00 46.72 47.18 27,305 -0.34(-0.72%)
Jun 19, 2019 46.76 47.61 46.64 47.52 36,846 +0.73(+1.56%)
Jun 18, 2019 46.22 46.87 45.78 46.79 56,890 +0.76(+1.65%)
Jun 17, 2019 45.70 46.39 45.70 46.03 23,916 +0.56(+1.23%)
Jun 14, 2019 46.04 46.19 45.47 45.47 29,100 -0.60(-1.30%)
Jun 13, 2019 46.24 46.85 45.99 46.07 27,184 +0.03(+0.07%)
Jun 12, 2019 45.80 46.28 45.38 46.04 30,385 +0.49(+1.08%)
Jun 11, 2019 46.19 46.19 45.19 45.55 51,916 -0.34(-0.74%)
Jun 10, 2019 45.96 46.55 45.75 45.89 27,289 -0.12(-0.26%)
Jun 07, 2019 46.42 46.74 45.95 46.01 25,900 -0.31(-0.67%)
Jun 06, 2019 46.88 47.00 46.16 46.32 19,545 -0.68(-1.45%)
Jun 05, 2019 47.17 48.47 46.90 47.00 49,606 +0.05(+0.11%)
Jun 04, 2019 46.05 46.96 45.51 46.95 40,153 +1.33(+2.92%)
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.