Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forrester Research, Inc. - Common Stock (NQ:FORR)

10.63 -0.09 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.66 10.73 10.47 10.63 55,381 -0.09(-0.84%)
May 29, 2025 10.61 10.90 10.49 10.72 52,541 +0.17(+1.61%)
May 28, 2025 10.68 10.80 10.39 10.55 78,830 -0.16(-1.49%)
May 27, 2025 10.68 11.04 10.60 10.71 61,818 +0.06(+0.56%)
May 23, 2025 10.45 10.75 10.43 10.65 74,586 +0.03(+0.28%)
May 22, 2025 10.64 10.65 10.34 10.62 86,398 +0.01(+0.09%)
May 21, 2025 10.56 10.79 10.54 10.61 55,099 -0.12(-1.12%)
May 20, 2025 10.61 10.80 10.51 10.73 43,588 +0.13(+1.23%)
May 19, 2025 10.58 10.97 10.46 10.60 63,153 -0.01(-0.09%)
May 16, 2025 11.08 11.08 10.54 10.61 42,727 -0.48(-4.33%)
May 15, 2025 10.09 11.10 9.965 11.09 69,251 +1.09(+10.90%)
May 14, 2025 10.05 10.17 9.653 10.00 150,387 -0.17(-1.67%)
May 13, 2025 10.59 10.62 10.15 10.17 70,493 -0.29(-2.77%)
May 12, 2025 10.51 10.69 10.16 10.46 51,921 +0.36(+3.56%)
May 09, 2025 10.72 10.81 10.08 10.10 52,097 -0.61(-5.70%)
May 08, 2025 10.22 10.81 10.18 10.71 66,933 +0.55(+5.41%)
May 07, 2025 9.660 10.36 9.350 10.16 86,974 +0.44(+4.53%)
May 06, 2025 9.620 10.15 9.500 9.720 95,022 -0.01(-0.10%)
May 05, 2025 9.410 9.970 9.180 9.730 77,438 +0.17(+1.78%)
May 02, 2025 9.620 9.720 9.490 9.560 24,530 +0.03(+0.31%)
May 01, 2025 9.300 9.660 9.240 9.530 73,643 +0.18(+1.93%)
Apr 30, 2025 9.490 9.490 8.897 9.350 80,927 +0.00(+0.00%)
Apr 29, 2025 9.550 9.680 9.250 9.350 36,722 -0.27(-2.81%)
Apr 28, 2025 10.10 10.14 9.580 9.620 43,179 -0.56(-5.50%)
Apr 25, 2025 9.970 10.24 9.730 10.18 123,499 +0.14(+1.39%)
Apr 24, 2025 9.870 10.04 9.204 10.04 45,673 +0.13(+1.31%)
Apr 23, 2025 10.05 10.12 9.060 9.910 52,091 +0.01(+0.10%)
Apr 22, 2025 9.470 9.940 9.360 9.900 90,053 +0.44(+4.65%)
Apr 21, 2025 9.220 9.500 9.000 9.460 101,592 +0.34(+3.73%)
Apr 17, 2025 9.260 9.750 8.810 9.120 137,570 -0.13(-1.41%)
Apr 16, 2025 8.700 9.300 8.700 9.250 100,688 +0.59(+6.81%)
Apr 15, 2025 8.790 8.990 8.660 8.660 68,136 -0.12(-1.37%)
Apr 14, 2025 9.000 9.000 8.500 8.780 60,241 -0.16(-1.79%)
Apr 11, 2025 9.000 9.307 8.785 8.940 42,587 -0.08(-0.89%)
Apr 10, 2025 9.250 9.380 8.830 9.020 35,512 -0.36(-3.84%)
Apr 09, 2025 9.000 9.750 8.962 9.380 69,450 +0.33(+3.65%)
Apr 08, 2025 9.660 9.710 8.850 9.050 104,429 -0.46(-4.84%)
Apr 07, 2025 9.140 9.920 8.718 9.510 100,177 +0.28(+3.03%)
Apr 04, 2025 8.950 9.320 8.705 9.230 112,829 +0.01(+0.11%)
Apr 03, 2025 9.110 9.450 8.720 9.220 72,360 -0.23(-2.43%)
Apr 02, 2025 9.210 9.605 9.120 9.450 61,213 +0.09(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.