Skip to main content

Forrester Resrch (NQ: FORR )

21.58 +0.10 (+0.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.81 36.69 35.72 36.01 84,412 +0.45(+1.27%)
Sep 29, 2022 35.24 35.65 34.62 35.56 33,946 +0.05(+0.14%)
Sep 28, 2022 35.00 35.95 34.54 35.51 43,302 +0.80(+2.30%)
Sep 27, 2022 34.71 35.40 34.23 34.71 39,053 +0.51(+1.49%)
Sep 26, 2022 35.29 35.65 34.08 34.20 34,235 -1.05(-2.98%)
Sep 23, 2022 35.61 35.61 34.80 35.25 25,774 -0.48(-1.34%)
Sep 22, 2022 36.52 36.52 35.35 35.73 24,365 -0.85(-2.32%)
Sep 21, 2022 37.22 37.99 36.58 36.58 42,233 -0.33(-0.89%)
Sep 20, 2022 37.97 37.97 36.55 36.91 31,563 -1.19(-3.12%)
Sep 19, 2022 37.55 38.32 37.55 38.10 38,869 +0.31(+0.82%)
Sep 16, 2022 38.37 38.64 37.45 37.79 109,803 -0.79(-2.05%)
Sep 15, 2022 38.86 39.10 38.12 38.58 33,552 -0.44(-1.13%)
Sep 14, 2022 38.56 39.25 38.47 39.02 40,714 +0.39(+1.01%)
Sep 13, 2022 39.92 39.92 38.59 38.63 39,495 -2.04(-5.02%)
Sep 12, 2022 40.79 40.91 40.19 40.67 43,263 +0.01(+0.02%)
Sep 09, 2022 40.22 41.00 40.10 40.66 45,061 +0.61(+1.52%)
Sep 08, 2022 40.14 40.82 39.84 40.05 31,491 -0.50(-1.23%)
Sep 07, 2022 40.07 40.66 39.55 40.55 48,948 +0.41(+1.02%)
Sep 06, 2022 39.74 40.37 39.27 40.14 36,103 +0.34(+0.85%)
Sep 02, 2022 41.31 41.60 39.26 39.80 51,536 -1.21(-2.95%)
Sep 01, 2022 41.25 41.95 40.67 41.01 40,084 -0.58(-1.39%)
Aug 31, 2022 41.25 41.93 41.08 41.59 70,776 +0.33(+0.80%)
Aug 30, 2022 41.36 41.80 40.43 41.26 43,137 -0.18(-0.43%)
Aug 29, 2022 41.64 41.66 41.25 41.44 30,159 -0.34(-0.81%)
Aug 26, 2022 42.62 43.03 41.66 41.78 40,297 -0.84(-1.97%)
Aug 25, 2022 42.84 43.31 42.25 42.62 36,511 +0.04(+0.09%)
Aug 24, 2022 42.72 43.18 41.72 42.58 47,672 +0.14(+0.33%)
Aug 23, 2022 43.27 43.55 42.41 42.44 35,621 -0.96(-2.21%)
Aug 22, 2022 44.18 44.18 43.23 43.40 29,566 -0.96(-2.16%)
Aug 19, 2022 44.49 44.72 44.02 44.36 94,842 -0.42(-0.94%)
Aug 18, 2022 44.54 45.51 44.36 44.78 33,353 +0.50(+1.13%)
Aug 17, 2022 44.46 44.63 43.87 44.28 24,981 -0.41(-0.92%)
Aug 16, 2022 45.24 45.24 44.51 44.69 24,782 -0.55(-1.22%)
Aug 15, 2022 44.92 45.61 44.28 45.24 38,985 +0.28(+0.62%)
Aug 12, 2022 43.90 45.28 43.06 44.96 55,864 +1.52(+3.50%)
Aug 11, 2022 43.39 43.77 42.62 43.44 45,759 +0.30(+0.70%)
Aug 10, 2022 42.52 43.45 42.51 43.14 64,016 +1.37(+3.28%)
Aug 09, 2022 42.70 43.00 41.62 41.77 62,340 -0.99(-2.32%)
Aug 08, 2022 42.60 43.24 42.26 42.76 61,105 +0.02(+0.05%)
Aug 05, 2022 43.43 44.09 42.70 42.74 52,311 -1.34(-3.04%)
Aug 04, 2022 45.88 46.00 43.60 44.08 58,067 -2.06(-4.46%)
Aug 03, 2022 46.17 46.55 45.95 46.14 49,124 -0.48(-1.03%)
Aug 02, 2022 47.10 48.25 46.62 46.62 40,263 -0.91(-1.91%)
Aug 01, 2022 45.97 48.06 45.65 47.53 61,072 +1.04(+2.24%)
Jul 29, 2022 48.67 49.30 45.49 46.49 65,118 -4.15(-8.20%)
Jul 28, 2022 50.26 51.04 50.05 50.64 29,292 +0.48(+0.96%)
Jul 27, 2022 49.89 50.39 49.15 50.16 32,493 +0.77(+1.56%)
Jul 26, 2022 48.40 49.47 48.40 49.39 47,150 +0.87(+1.79%)
Jul 25, 2022 48.55 49.10 48.01 48.52 25,096 +0.05(+0.10%)
Jul 22, 2022 48.33 49.58 47.82 48.47 43,434 +0.05(+0.10%)
Jul 21, 2022 48.15 48.43 47.62 48.42 31,853 +0.43(+0.90%)
Jul 20, 2022 47.46 48.17 46.59 47.99 45,885 +0.76(+1.61%)
Jul 19, 2022 46.21 47.55 46.21 47.23 35,299 +1.67(+3.67%)
Jul 18, 2022 46.46 46.62 45.21 45.56 30,422 -0.80(-1.73%)
Jul 15, 2022 45.68 46.83 45.68 46.36 41,042 +1.12(+2.48%)
Jul 14, 2022 44.97 45.52 44.60 45.24 23,100 -0.26(-0.57%)
Jul 13, 2022 45.03 45.61 44.15 45.50 36,122 +0.17(+0.38%)
Jul 12, 2022 46.71 46.94 45.17 45.33 24,768 -1.23(-2.64%)
Jul 11, 2022 46.63 46.78 46.24 46.56 22,722 -0.51(-1.08%)
Jul 08, 2022 47.22 47.69 46.41 47.07 30,237 -0.42(-0.88%)
Jul 07, 2022 48.25 48.28 47.42 47.49 26,782 -0.65(-1.35%)
Jul 06, 2022 47.72 48.66 47.60 48.14 28,285 +0.42(+0.88%)
Jul 05, 2022 46.93 47.90 45.91 47.72 54,699 +0.11(+0.23%)
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.