Forrester Research Inc (FORR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -8.72794800371 | 10.77 | 10.79 | 9.83 | 56848 | 10.41958916 | CS |
| 4 | -0.37 | -3.62745098039 | 10.2 | 10.83 | 9.27 | 68097 | 9.93889469 | CS |
| 12 | 0.61 | 6.61605206074 | 9.22 | 11.28 | 8.8968 | 68447 | 10.16141633 | CS |
| 26 | -4.17 | -29.7857142857 | 14 | 15.9 | 8.5 | 74499 | 10.84856822 | CS |
| 52 | -7.18 | -42.2104644327 | 17.01 | 20.62 | 8.5 | 73846 | 14.05392943 | CS |
| 156 | -37.03 | -79.0226205719 | 46.86 | 51.04 | 8.5 | 77353 | 22.81405984 | CS |
| 260 | -23.2 | -70.2391765062 | 33.03 | 60.9 | 8.5 | 64615 | 29.76024354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 9.83 | -0.52 | -5.02 | 10.25 | 10.25 | 9.77 | 42899 |
| 1752186900 | 10.35 | 0.17 | 1.67 | 10.14 | 10.42 | 10.14 | 62856 |
| 1752100500 | 10.18 | -0.42 | -3.96 | 10.7 | 10.7 | 10.1 | 49848 |
| 1752014100 | 10.6 | 0.07 | 0.66 | 10.62 | 10.79 | 10.54 | 52208 |
| 1751927700 | 10.53 | -0.3 | -2.77 | 10.77 | 11 | 10.33 | 63285 |
| 1751576640 | 10.83 | 0.65 | 6.39 | 10.31 | 10.83 | 10.31 | 26363 |
| 1751495700 | 10.18 | -0.09 | -0.88 | 10.24 | 10.48 | 10.12 | 39586 |
| 1751409300 | 10.27 | 0.37 | 3.74 | 9.92 | 10.37 | 9.78 | 55730 |
| 1751322900 | 9.9 | 0.08 | 0.81 | 9.86 | 10.175 | 9.76 | 73822 |
| 1751063700 | 9.82 | -0.01 | -0.10 | 9.88 | 9.9 | 9.46 | 124988 |
| 1750977300 | 9.83 | 0.17 | 1.76 | 9.63 | 9.93 | 9.6033 | 73137 |
| 1750890900 | 9.66 | 0 | 0.00 | 9.73 | 9.805 | 9.525 | 60964 |
| 1750804500 | 9.66 | 0 | 0.00 | 9.73 | 9.75 | 9.44 | 193192 |
| 1750718100 | 9.66 | 0.11 | 1.15 | 9.48 | 9.69 | 9.27 | 101360 |
| 1750458900 | 9.55 | -0.18 | -1.85 | 9.95 | 9.95 | 9.52 | 48746 |
| 1750286100 | 9.73 | -0.06 | -0.61 | 9.7899999 | 10.11 | 9.5914 | 38735 |
| 1750199700 | 9.7899999 | -0.11 | -1.11 | 9.89 | 10.09 | 9.6706 | 69711 |
| 1750113300 | 9.9 | -0.12 | -1.20 | 10.03 | 10.12 | 9.75 | 50201 |
| 1749854100 | 10.02 | -0.32 | -3.09 | 10.2 | 10.59 | 9.69 | 42169 |
| 1749767700 | 10.34 | -0.51 | -4.70 | 10.85 | 10.94 | 10.32 | 54357 |
| 1749681300 | 10.85 | -0.1 | -0.91 | 10.95 | 11.28 | 10.52 | 65551 |
| 1749594900 | 10.95 | 0.28 | 2.62 | 10.76 | 11.12 | 10.6 | 84594 |
| 1749508500 | 10.67 | -0.01 | -0.09 | 10.67 | 10.8598 | 10.37 | 99963 |
| 1749249300 | 10.68 | 0.53 | 5.22 | 10.17 | 10.73 | 9.91 | 136581 |
| 1749162900 | 10.15 | -0.16 | -1.55 | 10.51 | 10.51 | 9.98 | 59170 |
| 1749076500 | 10.31 | -0.06 | -0.58 | 10.41 | 10.575 | 10.225 | 25427 |
| 1748990100 | 10.37 | 0.11 | 1.07 | 10.24 | 10.45 | 10.02 | 47688 |
| 1748903700 | 10.26 | -0.37 | -3.48 | 10.58 | 10.765 | 10.19 | 62047 |
| 1748644500 | 10.63 | -0.09 | -0.84 | 10.66 | 10.73 | 10.47 | 55381 |
| 1748558100 | 10.72 | 0.17 | 1.61 | 10.61 | 10.905 | 10.49 | 52541 |
| 1748471700 | 10.55 | -0.16 | -1.49 | 10.68 | 10.8 | 10.39 | 78830 |
| 1748385300 | 10.71 | 0.06 | 0.56 | 10.68 | 11.04 | 10.6 | 61818 |
| 1748039700 | 10.65 | 0.03 | 0.28 | 10.45 | 10.75 | 10.39 | 74586 |
| 1747953300 | 10.62 | 0.01 | 0.09 | 10.64 | 10.65 | 10.34 | 86398 |
| 1747866900 | 10.61 | -0.12 | -1.12 | 10.56 | 10.785 | 10.54 | 55099 |
| 1747780500 | 10.73 | 0.13 | 1.23 | 10.61 | 10.805 | 10.51 | 43588 |
| 1747694100 | 10.6 | -0.01 | -0.09 | 10.58 | 10.9699 | 10.46 | 63153 |
| 1747434900 | 10.61 | -0.48 | -4.33 | 11.08 | 11.08 | 10.54 | 42727 |
| 1747348500 | 11.09 | 1.09 | 10.90 | 10.09 | 11.1 | 9.965 | 69251 |
| 1747262100 | 10 | -0.17 | -1.67 | 10.05 | 10.17 | 9.6526 | 150387 |
| 1747175700 | 10.17 | -0.29 | -2.77 | 10.59 | 10.62 | 10.15 | 70493 |
| 1747089300 | 10.46 | 0.36 | 3.56 | 10.51 | 10.685 | 10.16 | 51921 |
| 1746830100 | 10.1 | -0.61 | -5.70 | 10.72 | 10.81 | 10.08 | 52097 |
| 1746743700 | 10.71 | 0.55 | 5.41 | 10.22 | 10.815 | 10.175 | 66933 |
| 1746657300 | 10.16 | 0.44 | 4.53 | 9.66 | 10.36 | 9.35 | 86974 |
| 1746570900 | 9.72 | -0.01 | -0.10 | 9.6199999 | 10.15 | 9.5 | 95022 |
| 1746484500 | 9.73 | 0.17 | 1.78 | 9.51 | 9.97 | 9.18 | 77438 |
| 1746225300 | 9.56 | 0.03 | 0.31 | 9.6199999 | 9.73 | 9.49 | 24530 |
| 1746138900 | 9.53 | 0.18 | 1.93 | 9.31 | 9.66 | 9.24 | 73643 |
| 1746052500 | 9.35 | 0 | 0.00 | 9.49 | 9.49 | 8.8968 | 80927 |
| 1745966100 | 9.35 | -0.27 | -2.81 | 9.55 | 9.685 | 9.25 | 36722 |
| 1745879700 | 9.6199999 | -0.56 | -5.50 | 10.1 | 10.18 | 9.58 | 43179 |
| 1745620500 | 10.18 | 0.14 | 1.39 | 9.97 | 10.24 | 9.73 | 123499 |
| 1745534100 | 10.04 | 0.13 | 1.31 | 9.8699999 | 10.045 | 9.2041 | 45673 |
| 1745447700 | 9.91 | 0.01 | 0.10 | 10.05 | 10.12 | 9.06 | 52090 |
| 1745361300 | 9.9 | 0.44 | 4.65 | 9.47 | 9.94 | 9.36 | 90053 |
| 1745274900 | 9.46 | 0.34 | 3.73 | 9.22 | 9.5 | 9 | 101592 |
| 1744929300 | 9.1199999 | -0.13 | -1.41 | 9.26 | 9.7499 | 8.8097999 | 137570 |
| 1744842900 | 9.25 | 0.59 | 6.81 | 8.7 | 9.3 | 8.7 | 100688 |
| 1744756500 | 8.66 | -0.12 | -1.37 | 8.7899999 | 8.99 | 8.66 | 68136 |
| 1744670100 | 8.78 | -0.16 | -1.79 | 9 | 9 | 8.5 | 60241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
