Forrester Research Inc (FORR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.12628865979 | 15.52 | 16.17 | 15.33 | 35852 | 15.81247437 | CS |
| 4 | -1.38 | -8.00928612885 | 17.23 | 17.51 | 14.95 | 54894 | 16.00650171 | CS |
| 12 | -0.35 | -2.16049382716 | 16.2 | 17.65 | 14.3834 | 68101 | 16.05878541 | CS |
| 26 | -1.23 | -7.20140515222 | 17.08 | 20.62 | 14.3834 | 76890 | 17.2654701 | CS |
| 52 | -10.7 | -40.3013182674 | 26.55 | 27.11 | 14.3834 | 107645 | 18.94062511 | CS |
| 156 | -43.29 | -73.1991883666 | 59.14 | 59.97 | 14.3834 | 72781 | 28.15517192 | CS |
| 260 | -25.89 | -62.0268327743 | 41.74 | 60.9 | 14.3834 | 62893 | 32.45810494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 15.79 | 0.08 | 0.51 | 15.66 | 15.87 | 15.495 | 28731 |
| 1735342500 | 15.71 | -0.38 | -2.36 | 16.125 | 16.125 | 15.51 | 36116 |
| 1735256100 | 16.09 | 0.56 | 3.61 | 15.5 | 16.17 | 15.33 | 46721 |
| 1735077840 | 15.53 | -0.01 | -0.06 | 15.52 | 15.735 | 15.38 | 30327 |
| 1734996900 | 15.54 | 0.24 | 1.57 | 15.25 | 15.69 | 15.25 | 53871 |
| 1734737700 | 15.3 | -0.03 | -0.20 | 15.09 | 15.71 | 14.95 | 168945 |
| 1734651300 | 15.33 | 0.06 | 0.39 | 15.14 | 15.41 | 15.01 | 61255 |
| 1734564900 | 15.27 | -0.4 | -2.55 | 15.79 | 16.04 | 15.09 | 69096 |
| 1734478500 | 15.67 | 0.01 | 0.06 | 15.78 | 15.89 | 15.52 | 59108 |
| 1734392100 | 15.66 | -0.45 | -2.79 | 16.19 | 16.305 | 15.61 | 46179 |
| 1734132900 | 16.11 | -0.36 | -2.19 | 16.39 | 16.46 | 16.1 | 49419 |
| 1734046500 | 16.469999 | -0.36 | -2.14 | 16.61 | 16.8 | 16.469999 | 30746 |
| 1733960100 | 16.83 | -0.17 | -1.00 | 17.13 | 17.31 | 16.83 | 41227 |
| 1733873700 | 17 | -0.01 | -0.06 | 16.805 | 17.16 | 16.7 | 46067 |
| 1733787300 | 17.01 | 0.06 | 0.35 | 17.04 | 17.51 | 16.95 | 50962 |
| 1733528100 | 16.95 | 0.05 | 0.30 | 17.05 | 17.14 | 16.9 | 26747 |
| 1733441700 | 16.9 | 0.14 | 0.84 | 16.81 | 17.0125 | 16.67 | 46495 |
| 1733355300 | 16.76 | 0.06 | 0.36 | 16.75 | 16.93 | 16.64 | 59192 |
| 1733268900 | 16.7 | -0.61 | -3.52 | 17.06 | 17.09 | 16.68 | 63525 |
| 1733182500 | 17.31 | 0.06 | 0.35 | 17.26 | 17.46 | 17 | 67233 |
| 1732917840 | 17.25 | 0.05 | 0.29 | 17.205 | 17.48 | 17.195 | 34932 |
| 1732750500 | 17.2 | 0.27 | 1.59 | 17.21 | 17.65 | 17.11 | 59910 |
| 1732664100 | 16.93 | -0.24 | -1.40 | 16.83 | 17.22 | 16.83 | 51773 |
| 1732577700 | 17.17 | 0.46 | 2.75 | 16.88 | 17.59 | 16.88 | 59491 |
| 1732318500 | 16.71 | -0.05 | -0.30 | 17.14 | 17.205 | 16.69 | 67038 |
| 1732232100 | 16.76 | -0.13 | -0.77 | 17.29 | 17.29 | 16.69 | 81634 |
| 1732145700 | 16.89 | 0.37 | 2.24 | 16.745 | 16.9 | 16.43 | 84377 |
| 1732059300 | 16.52 | 0.12 | 0.73 | 16.239999 | 16.68 | 16.239999 | 64009 |
| 1731972900 | 16.399999 | 0.31 | 1.93 | 16.32 | 17.04 | 16.059999 | 153457 |
| 1731713700 | 16.09 | -0.63 | -3.77 | 16.715 | 16.76 | 15.84 | 92544 |
| 1731627300 | 16.719999 | -0.39 | -2.28 | 16.94 | 17.04 | 16.5195 | 69120 |
| 1731540900 | 17.11 | 0.02 | 0.12 | 17.27 | 17.63 | 17.07 | 58870 |
| 1731454500 | 17.09 | 0.14 | 0.83 | 16.64 | 17.46 | 16.64 | 103732 |
| 1731368100 | 16.95 | 0.71 | 4.37 | 16.32 | 17.11 | 16.32 | 61698 |
| 1731108900 | 16.239999 | -0.2 | -1.22 | 16.39 | 16.78 | 16.21 | 55312 |
| 1731022500 | 16.44 | 0.44 | 2.75 | 15.82 | 16.44 | 15.68 | 78291 |
| 1730936100 | 16 | 1.04 | 6.95 | 15.705 | 16.66 | 15.43 | 166873 |
| 1730849700 | 14.96 | 0.27 | 1.84 | 14.63 | 14.98 | 14.42 | 48067 |
| 1730763300 | 14.69 | 0.1 | 0.69 | 14.65 | 15.31 | 14.65 | 70090 |
| 1730500500 | 14.59 | -0.08 | -0.55 | 14.67 | 14.78 | 14.3834 | 71199 |
| 1730414100 | 14.67 | -0.39 | -2.59 | 15.07 | 15.07 | 14.67 | 72928 |
| 1730327700 | 15.06 | 0.06 | 0.40 | 15 | 15.42 | 14.91 | 141607 |
| 1730241300 | 15 | 0.14 | 0.94 | 14.85 | 15.07 | 14.77 | 95061 |
| 1730154900 | 14.86 | 0.26 | 1.78 | 14.76 | 15.3 | 14.385 | 85536 |
| 1729895700 | 14.6 | -0.44 | -2.93 | 15.09 | 15.45 | 14.58 | 72284 |
| 1729809300 | 15.04 | -0.52 | -3.34 | 15.42 | 15.81 | 15.04 | 55954 |
| 1729722900 | 15.56 | -0.17 | -1.08 | 15.73 | 15.91 | 15.4001 | 69399 |
| 1729636500 | 15.73 | -0.12 | -0.76 | 15.69 | 15.8 | 15.54 | 56385 |
| 1729550100 | 15.85 | -0.27 | -1.67 | 16.07 | 16.62 | 15.81 | 49940 |
| 1729290900 | 16.12 | -0.4 | -2.42 | 16.52 | 16.7 | 15.99 | 38138 |
| 1729204500 | 16.52 | 0.26 | 1.60 | 16.25 | 16.625 | 15.99 | 83911 |
| 1729118100 | 16.26 | 0.05 | 0.31 | 16.219999 | 16.62 | 16.219999 | 79997 |
| 1729031700 | 16.21 | 0.2 | 1.25 | 16.07 | 16.48 | 16.07 | 85995 |
| 1728945300 | 16.01 | -0.19 | -1.17 | 16.2 | 16.2 | 15.92 | 39986 |
| 1728686100 | 16.2 | 0.31 | 1.95 | 16.035 | 16.26 | 16 | 42785 |
| 1728599700 | 15.89 | -0.42 | -2.58 | 16.129999 | 16.309999 | 15.86 | 46158 |
| 1728513300 | 16.309999 | 0.23 | 1.43 | 16.02 | 16.454999 | 15.9 | 50887 |
| 1728426900 | 16.079999 | -0.09 | -0.56 | 16.2 | 16.565 | 15.99 | 99274 |
| 1728340500 | 16.17 | 0.26 | 1.63 | 15.86 | 16.23 | 15.79 | 148832 |
| 1728081300 | 15.91 | 0.02 | 0.13 | 16.14 | 16.195 | 15.9 | 64228 |
| 1727994900 | 15.89 | -0.6 | -3.64 | 16.34 | 16.434999 | 15.88 | 61905 |
| 1727908500 | 16.489999 | -0.44 | -2.60 | 16.739999 | 16.86 | 16.1343 | 65945 |
| 1727822100 | 16.93 | -1.08 | -6.00 | 17.9 | 17.9225 | 16.93 | 67370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
