Forrester Resrch (NQ: FORR )

52.28 USD +0.08 (+0.15%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50.76 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 47.65 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%)
Sep 01, 2021 47.71 47.92 47.25 47.65 36,682 +0.10(+0.21%)
Aug 31, 2021 48.18 48.45 47.55 47.55 81,681 -0.71(-1.47%)
Aug 30, 2021 47.95 48.31 47.69 48.26 66,438 +0.52(+1.09%)
Aug 27, 2021 46.20 47.75 46.20 47.74 71,005 +1.74(+3.78%)
Aug 26, 2021 46.37 46.96 45.53 46.00 55,733 -0.12(-0.26%)
Aug 25, 2021 46.21 46.75 46.08 46.12 44,585 -0.01(-0.02%)
Aug 24, 2021 46.39 46.42 45.86 46.13 39,273 -0.02(-0.04%)
Aug 23, 2021 46.10 46.74 44.11 46.15 77,104 +0.22(+0.48%)
Aug 20, 2021 45.40 46.41 45.10 45.93 58,148 +0.41(+0.90%)
Aug 19, 2021 44.79 45.74 44.79 45.52 49,884 +0.29(+0.64%)
Aug 18, 2021 45.97 46.64 45.21 45.23 44,724 -0.78(-1.70%)
Aug 17, 2021 45.88 46.48 45.10 46.01 60,794 +0.31(+0.68%)
Aug 16, 2021 44.53 46.18 44.22 45.70 95,817 +1.12(+2.51%)
Aug 13, 2021 47.17 47.62 44.40 44.58 90,509 -2.66(-5.63%)
Aug 12, 2021 47.57 47.90 47.10 47.24 71,010 -0.18(-0.38%)
Aug 11, 2021 47.18 47.99 46.15 47.42 75,132 +0.48(+1.02%)
Aug 10, 2021 46.31 47.63 45.96 46.94 92,368 +0.96(+2.09%)
Aug 09, 2021 45.68 46.36 45.57 45.98 66,745 +0.13(+0.28%)
Aug 06, 2021 45.54 46.65 45.36 45.85 87,897 +0.59(+1.30%)
Aug 05, 2021 45.45 46.96 44.90 45.26 69,988 +0.04(+0.09%)
Aug 04, 2021 44.58 45.60 44.58 45.22 57,141 +0.23(+0.51%)
Aug 03, 2021 45.37 46.03 44.59 44.99 80,992 -0.39(-0.86%)
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.