Forrester Research Inc (FORR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 2.22482435597 | 17.08 | 17.53 | 16.36 | 107067 | 16.77375227 | CS |
| 4 | 0.74 | 4.42583732057 | 16.72 | 17.6 | 16.14 | 173512 | 16.93209433 | CS |
| 12 | -1 | -5.41711809317 | 18.46 | 20.13 | 16.14 | 132267 | 17.69043252 | CS |
| 26 | -8.69 | -33.2313575526 | 26.15 | 27.11 | 16.14 | 147726 | 19.54948055 | CS |
| 52 | -11.33 | -39.3539423411 | 28.79 | 32.79 | 16.14 | 99768 | 21.77482402 | CS |
| 156 | -28.6 | -62.0929222753 | 46.06 | 60.9 | 16.14 | 71514 | 33.13102363 | CS |
| 260 | -30.06 | -63.2575757576 | 47.52 | 60.9 | 16.14 | 61803 | 34.5723366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 17.46 | 0.88 | 5.31 | 17.01 | 17.53 | 16.95 | 145008 |
| 1720650900 | 16.579999 | -0.11 | -0.66 | 16.69 | 16.94 | 16.36 | 96077 |
| 1720564500 | 16.69 | -0.41 | -2.40 | 17.07 | 17.12 | 16.57 | 83451 |
| 1720478100 | 17.1 | 0.46 | 2.76 | 16.75 | 17.19 | 16.75 | 127987 |
| 1720218900 | 16.64 | -0.54 | -3.14 | 17.08 | 17.24 | 16.579999 | 120754 |
| 1720040640 | 17.18 | -0.12 | -0.69 | 17.3 | 17.4 | 16.94 | 48817 |
| 1719959700 | 17.3 | 0.13 | 0.76 | 17.18 | 17.54 | 17.09 | 137487 |
| 1719873300 | 17.17 | 0.27 | 1.60 | 17.08 | 17.3 | 16.7 | 182604 |
| 1719614100 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1719527700 | 16.9 | -0.06 | -0.35 | 17.01 | 17.3 | 16.79 | 125088 |
| 1719441300 | 16.96 | 0.17 | 1.01 | 16.629999 | 17.005 | 16.489999 | 172101 |
| 1719354900 | 16.79 | -0.71 | -4.06 | 17.5 | 17.6 | 16.76 | 179102 |
| 1719268500 | 17.5 | 0.65 | 3.86 | 16.84 | 17.55 | 16.81 | 227693 |
| 1719009300 | 16.85 | 0.16 | 0.96 | 16.68 | 17.08 | 16.309999 | 210721 |
| 1718922900 | 16.69 | 0.08 | 0.48 | 16.5 | 16.98 | 16.35 | 148423 |
| 1718750100 | 16.61 | -0.07 | -0.42 | 16.64 | 16.69 | 16.35 | 227412 |
| 1718663700 | 16.68 | 0.22 | 1.34 | 16.329999 | 16.81 | 16.19 | 84910 |
| 1718404500 | 16.46 | 0.06 | 0.37 | 16.25 | 16.489999 | 16.14 | 110030 |
| 1718318100 | 16.399999 | -0.38 | -2.26 | 16.719999 | 17.01 | 16.25 | 99196 |
| 1718231700 | 16.78 | -0.33 | -1.93 | 17.61 | 17.64 | 16.77 | 119396 |
| 1718145300 | 17.11 | 0.43 | 2.58 | 16.68 | 17.12 | 16.51 | 161978 |
| 1718058900 | 16.68 | -0.79 | -4.52 | 17.29 | 17.29 | 16.495 | 120845 |
| 1717799700 | 17.47 | -0.26 | -1.47 | 17.6 | 17.67 | 17.42 | 87808 |
| 1717713300 | 17.73 | 0 | 0.00 | 17.61 | 17.8 | 17.6 | 79134 |
| 1717626900 | 17.73 | -0.04 | -0.23 | 17.81 | 17.89 | 17.6 | 94548 |
| 1717540500 | 17.77 | -0.04 | -0.22 | 17.69 | 17.96 | 17.27 | 135350 |
| 1717454100 | 17.81 | -0.18 | -1.00 | 18.04 | 18.04 | 17.585 | 122761 |
| 1717194900 | 17.99 | -0.42 | -2.28 | 18.47 | 18.47 | 17.87 | 476392 |
| 1717108500 | 18.41 | 0.61 | 3.43 | 17.96 | 18.64 | 17.935 | 96859 |
| 1717022100 | 17.8 | -0.2 | -1.11 | 17.72 | 18.495 | 17.62 | 75321 |
| 1716935700 | 18 | -0.04 | -0.22 | 18 | 18.27 | 17.88 | 63781 |
| 1716590100 | 18.04 | 0.12 | 0.67 | 18.05 | 18.35 | 17.82 | 77311 |
| 1716503700 | 17.92 | -0.24 | -1.32 | 18.16 | 18.16 | 17.66 | 120869 |
| 1716417300 | 18.16 | -0.14 | -0.77 | 18.29 | 18.44 | 17.98 | 96999 |
| 1716330900 | 18.3 | -0.47 | -2.50 | 18.71 | 18.84 | 18.235 | 90363 |
| 1716244500 | 18.77 | -0.05 | -0.27 | 18.73 | 19.05 | 18.64 | 74438 |
| 1715985300 | 18.82 | -0.09 | -0.48 | 18.95 | 18.95 | 18.63 | 79838 |
| 1715898900 | 18.91 | -0.13 | -0.68 | 18.94 | 19.12 | 18.72 | 95707 |
| 1715812500 | 19.04 | -0.26 | -1.35 | 19.54 | 19.82 | 18.95 | 66926 |
| 1715726100 | 19.3 | -0.03 | -0.16 | 19.5 | 19.76 | 19.13 | 124859 |
| 1715639700 | 19.33 | 0.29 | 1.52 | 19.16 | 19.605 | 19.12 | 101460 |
| 1715380500 | 19.04 | -0.14 | -0.73 | 19.2 | 19.2 | 18.9 | 71912 |
| 1715294100 | 19.18 | 0.33 | 1.75 | 18.94 | 19.19 | 18.74 | 70343 |
| 1715207700 | 18.85 | -0.28 | -1.46 | 18.82 | 19.01 | 18.62 | 75002 |
| 1715121300 | 19.13 | 0.79 | 4.31 | 18.5 | 19.255 | 18.44 | 107408 |
| 1715034900 | 18.34 | 0.15 | 0.82 | 18.24 | 18.58 | 18.19 | 91526 |
| 1714775700 | 18.19 | -0.15 | -0.82 | 18.81 | 18.895 | 18.16 | 91720 |
| 1714689300 | 18.34 | 0.73 | 4.15 | 17.79 | 18.6 | 17.79 | 139774 |
| 1714602900 | 17.61 | -0.58 | -3.19 | 18.24 | 19.305 | 17.26 | 250453 |
| 1714516500 | 18.19 | -0.7 | -3.71 | 18.71 | 20.13 | 18.19 | 159374 |
| 1714430100 | 18.89 | 0.12 | 0.64 | 18.9 | 19.19 | 18.8 | 84539 |
| 1714170900 | 18.77 | 0.21 | 1.13 | 18.61 | 18.78 | 18.39 | 86818 |
| 1714084500 | 18.56 | -0.12 | -0.64 | 18.43 | 18.697 | 18.1 | 136974 |
| 1713998100 | 18.68 | -0.29 | -1.53 | 18.85 | 18.855 | 18.37 | 96487 |
| 1713911700 | 18.97 | 0.2 | 1.07 | 18.68 | 19.06 | 18.68 | 108235 |
| 1713825300 | 18.77 | 0.02 | 0.11 | 18.86 | 19.12 | 18.75 | 73275 |
| 1713566100 | 18.75 | 0.14 | 0.75 | 18.54 | 18.96 | 18.5 | 111677 |
| 1713479700 | 18.61 | 0.08 | 0.43 | 18.46 | 18.93 | 18.295 | 110709 |
| 1713393300 | 18.53 | -0.12 | -0.64 | 18.79 | 19.4967 | 18.45 | 95340 |
| 1713306900 | 18.65 | -0.3 | -1.58 | 18.75 | 19 | 18.53 | 88648 |
| 1713220500 | 18.95 | -0.31 | -1.61 | 19.35 | 19.64 | 18.92 | 75835 |
| 1712961300 | 19.26 | -0.23 | -1.18 | 19.36 | 19.71 | 18.95 | 103077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
