Forrester Resrch (NQ: FORR )

41.27 USD -0.49 (-1.17%)
Official Closing Price Updated: 4:05 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 41.22 41.34 40.55 41.27 36,800 -0.49(-1.17%)
Jan 14, 2021 42.17 43.32 41.26 41.76 36,307 -0.07(-0.17%)
Jan 13, 2021 43.74 43.74 41.74 41.83 21,900 -1.16(-2.70%)
Jan 12, 2021 42.91 43.19 42.62 42.99 27,805 +0.07(+0.16%)
Jan 11, 2021 43.33 44.01 42.59 42.92 25,064 -0.97(-2.21%)
Jan 08, 2021 44.85 45.34 43.39 43.89 22,900 -1.03(-2.29%)
Jan 07, 2021 44.17 45.26 44.17 44.92 32,802 +0.55(+1.24%)
Jan 06, 2021 42.35 45.47 42.31 44.37 65,139 +2.56(+6.12%)
Jan 05, 2021 41.12 42.28 41.12 41.81 28,281 +0.40(+0.97%)
Jan 04, 2021 41.82 42.11 40.99 41.41 49,643 -0.49(-1.17%)
Dec 31, 2020 41.90 41.90 41.90 18,015 +0.39(+0.94%)
Dec 30, 2020 41.65 42.12 41.34 41.51 18,015 -0.28(-0.67%)
Dec 29, 2020 42.10 42.30 41.46 41.79 26,627 -0.33(-0.78%)
Dec 28, 2020 40.48 43.30 40.48 42.12 42,261 +1.69(+4.18%)
Dec 24, 2020 40.03 41.13 40.03 40.43 17,100 +0.52(+1.30%)
Dec 23, 2020 40.60 41.18 39.40 39.91 22,986 -0.33(-0.82%)
Dec 22, 2020 40.84 41.04 40.01 40.24 33,339 -0.71(-1.73%)
Dec 21, 2020 41.55 41.90 40.21 40.95 24,270 -1.20(-2.85%)
Dec 18, 2020 42.55 42.95 41.21 42.15 197,200 -0.13(-0.31%)
Dec 17, 2020 42.41 42.55 41.95 42.28 24,056 -0.15(-0.35%)
Dec 16, 2020 43.05 43.05 42.25 42.43 34,433 -0.21(-0.49%)
Dec 15, 2020 43.15 43.76 42.48 42.64 59,258 -0.12(-0.28%)
Dec 14, 2020 44.26 44.50 42.68 42.76 39,317 -1.10(-2.51%)
Dec 11, 2020 42.92 44.63 42.90 43.86 27,900 +0.70(+1.62%)
Dec 10, 2020 44.12 44.12 42.36 43.16 36,000 -1.43(-3.21%)
Dec 09, 2020 44.09 44.78 43.33 44.59 49,211 +1.00(+2.29%)
Dec 08, 2020 42.84 43.96 42.33 43.59 35,677 +0.58(+1.35%)
Dec 07, 2020 43.31 43.38 42.82 43.01 26,583 -0.95(-2.16%)
Dec 04, 2020 43.13 44.04 42.60 43.96 33,500 +0.86(+2.00%)
Dec 03, 2020 42.89 43.37 42.20 43.10 30,889 +0.51(+1.20%)
Dec 02, 2020 41.75 43.02 41.58 42.59 44,675 +0.42(+1.00%)
Dec 01, 2020 42.19 42.88 41.38 42.17 38,731 +0.77(+1.86%)
Nov 30, 2020 42.86 42.86 41.26 41.40 43,857 -1.85(-4.28%)
Nov 27, 2020 43.57 43.57 42.02 43.25 19,000 -0.45(-1.03%)
Nov 25, 2020 43.60 43.96 43.18 43.70 35,200 -0.30(-0.68%)
Nov 24, 2020 42.78 44.00 42.48 44.00 42,358 +1.68(+3.97%)
Nov 23, 2020 41.90 42.43 41.71 42.32 37,007 +0.50(+1.20%)
Nov 20, 2020 41.24 42.03 41.24 41.82 35,600 +0.14(+0.34%)
Nov 19, 2020 41.89 42.00 41.50 41.68 19,339 -0.42(-1.00%)
Nov 18, 2020 42.40 42.95 42.04 42.10 33,574 -0.30(-0.71%)
Nov 17, 2020 41.23 42.70 40.88 42.40 39,881 +0.79(+1.90%)
Nov 16, 2020 42.31 42.84 41.15 41.61 89,882 -0.01(-0.02%)
Nov 13, 2020 41.49 41.84 41.00 41.62 19,800 +0.51(+1.24%)
Nov 12, 2020 41.29 41.78 40.65 41.11 46,881 -0.64(-1.53%)
Nov 11, 2020 41.21 41.90 41.13 41.75 35,151 +0.43(+1.04%)
Nov 10, 2020 40.55 41.79 39.88 41.32 65,542 +1.38(+3.46%)
Nov 09, 2020 44.94 44.99 39.81 39.94 62,577 -0.09(-0.22%)
Nov 06, 2020 39.68 40.49 38.61 40.03 38,200 +0.35(+0.88%)
Nov 05, 2020 39.15 39.82 38.94 39.68 25,022 +0.62(+1.59%)
Nov 04, 2020 38.62 39.97 37.96 39.06 40,554 -0.02(-0.05%)
Nov 03, 2020 38.71 39.56 38.38 39.08 56,643 +0.66(+1.72%)
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.