New Zealand markets closed

Forrester Research, Inc. (FORR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.04+0.12 (+0.67%)
At close: 04:00PM EDT
18.05 +0.01 (+0.06%)
After hours: 04:55PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202418.0518.2417.8218.0418.0477,300
23 May 202418.1618.1617.6617.9217.92120,900
22 May 202418.2918.4417.9818.1618.1697,000
21 May 202418.7118.7518.2418.3018.3090,400
20 May 202418.7319.0518.6818.8218.8274,400
17 May 202418.9518.9518.6318.8218.8279,800
16 May 202418.9419.1218.7218.9118.9195,700
15 May 202419.5419.5418.9519.0419.0466,900
14 May 202419.5019.7619.1319.3019.30124,900
13 May 202419.1619.6119.1219.3319.33101,500
10 May 202419.2019.2018.9019.0419.0471,900
09 May 202418.9419.1918.7419.1819.1870,300
08 May 202418.8219.0118.6218.8518.8575,000
07 May 202418.5019.2618.4419.1319.13107,400
06 May 202418.2418.5818.1918.3418.3491,500
03 May 202418.8118.9018.1618.1918.1991,700
02 May 202417.7918.6017.7918.3418.34139,800
01 May 202418.2419.3117.2617.6117.61250,500
30 Apr 202418.7119.2718.1918.1918.19159,400
29 Apr 202418.9019.1918.8018.8918.8984,500
26 Apr 202418.6118.7818.3918.7718.7786,800
25 Apr 202418.4318.7018.1018.5618.56125,000
24 Apr 202418.8518.8618.3718.6818.6896,500
23 Apr 202418.6819.0618.6818.9718.97108,200
22 Apr 202418.8619.1218.7518.7718.7773,300
19 Apr 202418.5418.9618.5018.7518.75111,700
18 Apr 202418.4618.7118.3018.6118.61110,700
17 Apr 202418.7919.5018.4518.5318.5395,300
16 Apr 202418.7518.9118.5318.6518.6588,600
15 Apr 202419.3519.6418.9218.9518.9575,800
12 Apr 202419.3619.6018.9519.2619.26103,100
11 Apr 202419.5119.7919.1719.4919.4993,600
10 Apr 202419.8819.8818.9819.3519.3580,600
09 Apr 202419.9420.5719.6320.5720.57123,500
08 Apr 202420.1720.3519.6819.8019.80111,200
05 Apr 202420.2620.5920.0620.1320.13114,300
04 Apr 202421.1921.3220.2520.3820.3882,500
03 Apr 202420.2021.0020.1820.9520.95162,700
02 Apr 202420.7020.9920.2620.3720.37129,800
01 Apr 202421.6621.6620.7020.8320.83129,600
28 Mar 202421.6421.7521.4421.5621.56143,400
27 Mar 202420.8921.5520.8821.4821.48114,200
26 Mar 202420.8120.9720.5220.6320.6390,500
25 Mar 202421.0421.0520.5120.6520.65123,500
22 Mar 202421.6421.7320.7420.8820.88173,900
21 Mar 202421.3821.9121.3121.6821.68124,800
20 Mar 202420.8121.3520.6521.2321.23190,600
19 Mar 202421.2121.2920.3620.7120.71328,900
18 Mar 202421.0021.7320.9121.2121.21437,800
15 Mar 202419.2621.0119.0121.0021.002,641,400
14 Mar 202419.8319.8919.2619.4019.40329,300
13 Mar 202419.7719.9919.3419.8219.82256,500
12 Mar 202419.9420.2019.3919.8519.85234,200
11 Mar 202420.5520.5519.8120.0020.00182,500
08 Mar 202420.7421.3820.4120.4220.42258,000
07 Mar 202419.5920.5319.5920.5220.52200,000
06 Mar 202419.1719.7218.6419.5619.56242,500
05 Mar 202419.4719.7318.9919.0919.09248,000
04 Mar 202419.0320.2418.8619.5519.55435,900
01 Mar 202420.1620.5519.5920.4020.40268,300
29 Feb 202420.9321.2219.9820.1720.17114,400
28 Feb 202420.9721.4020.5220.7220.72170,700
27 Feb 202420.0021.5320.0021.2321.23174,700
26 Feb 202419.5420.1719.4819.9919.9983,500
23 Feb 202419.1819.6719.1819.5519.55165,900
22 Feb 202419.8519.8918.9119.2019.20111,600
21 Feb 202420.2520.5219.7019.9219.9260,300
20 Feb 202420.5620.8520.2120.2720.2758,200
16 Feb 202420.7821.0520.5020.8320.8362,700
15 Feb 202420.6321.2420.3120.8820.8888,000
14 Feb 202420.1420.6819.9420.5320.53113,800
13 Feb 202421.3521.4119.8820.0120.01118,400
12 Feb 202421.4422.1521.3221.9621.96130,800
09 Feb 202422.8923.8521.0321.4421.4489,600
08 Feb 202423.2623.5622.8823.1423.1496,600
07 Feb 202424.0324.0323.2023.3223.3261,700
06 Feb 202424.4524.9023.9424.0224.0249,900
05 Feb 202424.5024.7324.2324.5324.5349,800
02 Feb 202425.4825.4924.9524.9724.9736,100
01 Feb 202425.4825.8825.4225.8025.8029,900
31 Jan 202426.8326.8325.4725.4825.4835,800
30 Jan 202427.0227.0226.6926.8326.8327,300
29 Jan 202426.7527.1126.4927.0527.0551,500
26 Jan 202426.5426.7526.4526.6726.6727,100
25 Jan 202426.2726.4925.9926.3426.3445,800
24 Jan 202426.1926.5925.8425.9825.9832,100
23 Jan 202426.0826.1525.7626.0126.0134,100
22 Jan 202424.9125.8524.9125.8125.8149,600
19 Jan 202425.0225.0224.4724.8924.8926,600
18 Jan 202425.2825.2824.4624.8824.8837,700
17 Jan 202425.3626.0225.0125.0525.0535,100
16 Jan 202426.0026.4025.3725.7525.7550,000
12 Jan 202426.4426.5325.9226.0726.0745,000
11 Jan 202426.1526.5925.5526.1226.1237,200
10 Jan 202425.3926.4025.2326.2626.2648,900
09 Jan 202425.3525.8425.2525.3225.3247,000
08 Jan 202425.0025.9925.0025.7525.7554,800
05 Jan 202424.9225.2424.9225.0925.0971,900
04 Jan 202425.3325.3324.9925.1125.1135,100
03 Jan 202425.6325.6324.7425.2025.2063,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...