NasdaqGS - Delayed Quote USD

Forrester Research, Inc. (FORR)

18.61 +0.08 (+0.43%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.46 18.71 18.30 18.61 18.61 110,700
Apr 17, 2024 18.79 19.50 18.45 18.53 18.53 95,300
Apr 16, 2024 18.75 18.91 18.53 18.65 18.65 88,600
Apr 15, 2024 19.35 19.64 18.92 18.95 18.95 75,800
Apr 12, 2024 19.36 19.60 18.95 19.26 19.26 103,100
Apr 11, 2024 19.51 19.79 19.17 19.49 19.49 93,600
Apr 10, 2024 19.88 19.88 18.98 19.35 19.35 80,600
Apr 9, 2024 19.94 20.57 19.63 20.57 20.57 123,500
Apr 8, 2024 20.17 20.35 19.68 19.80 19.80 111,200
Apr 5, 2024 20.26 20.59 20.06 20.13 20.13 114,300
Apr 4, 2024 21.19 21.32 20.25 20.38 20.38 82,500
Apr 3, 2024 20.20 21.00 20.18 20.95 20.95 162,700
Apr 2, 2024 20.70 20.99 20.26 20.37 20.37 129,800
Apr 1, 2024 21.66 21.66 20.70 20.83 20.83 129,600
Mar 28, 2024 21.64 21.75 21.44 21.56 21.56 143,400
Mar 27, 2024 20.89 21.55 20.88 21.48 21.48 114,200
Mar 26, 2024 20.81 20.97 20.52 20.63 20.63 90,500
Mar 25, 2024 21.04 21.05 20.51 20.65 20.65 123,500
Mar 22, 2024 21.64 21.73 20.74 20.88 20.88 173,900
Mar 21, 2024 21.38 21.91 21.31 21.68 21.68 124,800
Mar 20, 2024 20.81 21.35 20.65 21.23 21.23 190,600
Mar 19, 2024 21.21 21.29 20.36 20.71 20.71 328,900
Mar 18, 2024 21.00 21.73 20.91 21.21 21.21 437,800
Mar 15, 2024 19.26 21.01 19.01 21.00 21.00 2,641,400
Mar 14, 2024 19.83 19.89 19.26 19.40 19.40 329,300
Mar 13, 2024 19.77 19.99 19.34 19.82 19.82 256,500
Mar 12, 2024 19.94 20.20 19.39 19.85 19.85 234,200
Mar 11, 2024 20.55 20.55 19.81 20.00 20.00 182,500
Mar 8, 2024 20.74 21.38 20.41 20.42 20.42 258,000
Mar 7, 2024 19.59 20.53 19.59 20.52 20.52 200,000
Mar 6, 2024 19.17 19.72 18.64 19.56 19.56 242,500
Mar 5, 2024 19.47 19.73 18.99 19.09 19.09 248,000
Mar 4, 2024 19.03 20.24 18.86 19.55 19.55 435,900
Mar 1, 2024 20.16 20.55 19.59 20.40 20.40 268,300
Feb 29, 2024 20.93 21.22 19.98 20.17 20.17 114,400
Feb 28, 2024 20.97 21.40 20.52 20.72 20.72 170,700
Feb 27, 2024 20.00 21.53 20.00 21.23 21.23 174,700
Feb 26, 2024 19.54 20.17 19.48 19.99 19.99 83,500
Feb 23, 2024 19.18 19.67 19.18 19.55 19.55 165,900
Feb 22, 2024 19.85 19.89 18.91 19.20 19.20 111,600
Feb 21, 2024 20.25 20.52 19.70 19.92 19.92 60,300
Feb 20, 2024 20.56 20.85 20.21 20.27 20.27 58,200
Feb 16, 2024 20.78 21.05 20.50 20.83 20.83 62,700
Feb 15, 2024 20.63 21.24 20.31 20.88 20.88 88,000
Feb 14, 2024 20.14 20.68 19.94 20.53 20.53 113,800
Feb 13, 2024 21.35 21.41 19.88 20.01 20.01 118,400
Feb 12, 2024 21.44 22.15 21.32 21.96 21.96 130,800
Feb 9, 2024 22.89 23.85 21.03 21.44 21.44 89,600
Feb 8, 2024 23.26 23.56 22.88 23.14 23.14 96,600
Feb 7, 2024 24.03 24.03 23.20 23.32 23.32 61,700
Feb 6, 2024 24.45 24.90 23.94 24.02 24.02 49,900
Feb 5, 2024 24.50 24.73 24.23 24.53 24.53 49,800
Feb 2, 2024 25.48 25.49 24.95 24.97 24.97 36,100
Feb 1, 2024 25.48 25.88 25.42 25.80 25.80 29,900
Jan 31, 2024 26.83 26.83 25.47 25.48 25.48 35,800
Jan 30, 2024 27.02 27.02 26.69 26.83 26.83 27,300
Jan 29, 2024 26.75 27.11 26.49 27.05 27.05 51,500
Jan 26, 2024 26.54 26.75 26.45 26.67 26.67 27,100
Jan 25, 2024 26.27 26.49 25.99 26.34 26.34 45,800
Jan 24, 2024 26.19 26.59 25.84 25.98 25.98 32,100
Jan 23, 2024 26.08 26.15 25.76 26.01 26.01 34,100
Jan 22, 2024 24.91 25.85 24.91 25.81 25.81 49,600
Jan 19, 2024 25.02 25.02 24.47 24.89 24.89 26,600
Jan 18, 2024 25.28 25.28 24.46 24.88 24.88 37,700
Jan 17, 2024 25.36 26.02 25.01 25.05 25.05 35,100
Jan 16, 2024 26.00 26.40 25.37 25.75 25.75 50,000
Jan 12, 2024 26.44 26.53 25.92 26.07 26.07 45,000
Jan 11, 2024 26.15 26.59 25.55 26.12 26.12 37,200
Jan 10, 2024 25.39 26.40 25.23 26.26 26.26 48,900
Jan 9, 2024 25.35 25.84 25.25 25.32 25.32 47,000
Jan 8, 2024 25.00 25.99 25.00 25.75 25.75 54,800
Jan 5, 2024 24.92 25.24 24.92 25.09 25.09 71,900
Jan 4, 2024 25.33 25.33 24.99 25.11 25.11 35,100
Jan 3, 2024 25.63 25.63 24.74 25.20 25.20 63,600
Jan 2, 2024 26.55 26.71 25.71 25.75 25.75 40,400
Dec 29, 2023 27.57 27.57 26.76 26.81 26.81 33,000
Dec 28, 2023 27.41 27.69 27.41 27.53 27.53 36,100
Dec 27, 2023 27.72 27.89 27.43 27.49 27.49 32,200
Dec 26, 2023 27.05 27.86 27.05 27.78 27.78 61,000
Dec 22, 2023 26.78 27.20 26.72 26.88 26.88 45,900
Dec 21, 2023 26.76 26.88 26.49 26.66 26.66 33,200
Dec 20, 2023 26.72 27.27 26.22 26.51 26.51 63,800
Dec 19, 2023 26.38 26.88 25.83 26.71 26.71 44,900
Dec 18, 2023 26.67 26.67 25.87 26.12 26.12 83,600
Dec 15, 2023 26.31 26.83 25.86 26.67 26.67 218,800
Dec 14, 2023 25.55 26.27 25.48 25.85 25.85 68,500
Dec 13, 2023 24.92 25.74 24.54 25.49 25.49 73,800
Dec 12, 2023 24.67 25.00 24.26 24.77 24.77 146,500
Dec 11, 2023 25.29 25.31 24.50 24.51 24.51 46,300
Dec 8, 2023 25.20 25.51 24.95 25.26 25.26 44,600
Dec 7, 2023 24.98 25.39 24.63 25.32 25.32 44,700
Dec 6, 2023 26.38 26.59 24.92 24.98 24.98 53,600
Dec 5, 2023 26.07 26.35 25.76 26.12 26.12 61,000
Dec 4, 2023 24.74 26.29 24.67 26.15 26.15 92,000
Dec 1, 2023 24.10 24.91 24.09 24.73 24.73 58,200
Nov 30, 2023 24.50 24.76 24.14 24.18 24.18 54,500
Nov 29, 2023 24.98 25.10 24.44 24.50 24.50 78,300
Nov 28, 2023 25.38 25.38 24.80 24.81 24.81 53,600
Nov 27, 2023 25.15 26.14 25.15 25.50 25.50 62,900
Nov 24, 2023 24.97 25.68 24.86 25.47 25.47 36,400
Nov 22, 2023 25.06 25.97 25.06 25.15 25.15 58,800
Nov 21, 2023 25.29 25.57 24.68 24.91 24.91 67,800
Nov 20, 2023 24.42 25.35 24.42 25.30 25.30 53,900
Nov 17, 2023 24.70 24.87 24.43 24.58 24.58 75,100
Nov 16, 2023 24.22 25.33 23.86 24.43 24.43 62,700
Nov 15, 2023 24.71 25.05 24.17 24.17 24.17 66,500
Nov 14, 2023 24.64 25.17 24.28 24.60 24.60 102,400
Nov 13, 2023 23.95 24.15 23.55 23.96 23.96 58,000
Nov 10, 2023 23.35 24.44 22.46 23.94 23.94 86,200
Nov 9, 2023 24.09 24.21 23.22 23.31 23.31 42,500
Nov 8, 2023 24.35 24.35 23.53 23.85 23.85 55,300
Nov 7, 2023 23.75 24.54 23.42 24.09 24.09 69,500
Nov 6, 2023 23.60 25.47 23.33 23.99 23.99 59,900
Nov 3, 2023 23.44 24.15 23.44 23.54 23.54 42,500
Nov 2, 2023 22.67 23.06 22.27 22.98 22.98 72,400
Nov 1, 2023 23.23 23.30 22.34 22.53 22.53 54,700
Oct 31, 2023 23.75 24.10 22.45 23.20 23.20 86,600
Oct 30, 2023 24.15 25.45 23.30 23.82 23.82 122,300
Oct 27, 2023 25.76 27.63 24.90 25.16 25.16 109,800
Oct 26, 2023 26.32 27.19 25.54 26.56 26.56 55,900
Oct 25, 2023 26.04 26.30 25.46 26.25 26.25 47,000
Oct 24, 2023 26.70 27.05 25.61 26.01 26.01 34,800
Oct 23, 2023 27.35 27.39 26.53 26.56 26.56 45,200
Oct 20, 2023 28.02 28.15 27.08 27.16 27.16 41,900
Oct 19, 2023 28.19 28.56 27.82 27.93 27.93 32,300
Oct 18, 2023 28.96 29.00 28.24 28.32 28.32 24,000
Oct 17, 2023 29.04 29.46 28.93 29.08 29.08 43,200
Oct 16, 2023 28.56 29.42 28.55 29.03 29.03 40,300
Oct 13, 2023 28.81 29.12 28.55 28.65 28.65 19,200
Oct 12, 2023 29.37 29.37 28.46 28.80 28.80 24,000
Oct 11, 2023 29.44 29.58 29.19 29.36 29.36 18,700
Oct 10, 2023 29.41 29.94 29.34 29.44 29.44 32,600
Oct 9, 2023 28.63 29.59 28.54 29.24 29.24 27,100
Oct 6, 2023 29.04 29.25 28.75 28.89 28.89 38,800
Oct 5, 2023 28.96 29.14 28.59 29.13 29.13 66,800
Oct 4, 2023 28.55 29.03 28.32 28.97 28.97 31,700
Oct 3, 2023 28.93 29.30 28.56 28.64 28.64 34,100
Oct 2, 2023 28.80 28.83 28.36 28.75 28.75 60,300
Sep 29, 2023 29.53 29.70 28.85 28.90 28.90 75,400
Sep 28, 2023 31.05 31.28 29.26 29.46 29.46 84,600
Sep 27, 2023 31.06 31.32 30.72 31.08 31.08 29,700
Sep 26, 2023 30.89 31.20 29.80 30.77 30.77 41,300
Sep 25, 2023 30.06 31.08 29.82 31.03 31.03 56,300
Sep 22, 2023 29.85 30.44 29.50 30.27 30.27 46,100
Sep 21, 2023 29.42 29.87 29.18 29.79 29.79 33,800
Sep 20, 2023 29.58 29.79 29.46 29.49 29.49 35,300
Sep 19, 2023 29.61 29.68 29.31 29.51 29.51 28,100
Sep 18, 2023 29.97 30.16 29.30 29.59 29.59 29,500
Sep 15, 2023 30.37 30.63 29.92 29.97 29.97 180,000
Sep 14, 2023 29.74 30.42 29.55 30.28 30.28 51,500
Sep 13, 2023 29.52 30.12 29.50 29.62 29.62 51,300
Sep 12, 2023 29.41 29.71 29.40 29.52 29.52 60,800
Sep 11, 2023 29.37 29.67 29.19 29.57 29.57 42,800
Sep 8, 2023 28.89 29.37 28.25 29.26 29.26 48,200
Sep 7, 2023 29.56 29.56 28.39 28.52 28.52 59,700
Sep 6, 2023 29.81 30.11 29.41 29.73 29.73 34,600
Sep 5, 2023 30.43 30.43 29.08 29.93 29.93 51,200
Sep 1, 2023 30.73 31.12 30.49 30.67 30.67 41,400
Aug 31, 2023 31.20 31.39 30.59 30.63 30.63 37,900
Aug 30, 2023 31.30 31.67 31.17 31.25 31.25 31,600
Aug 29, 2023 30.86 31.46 30.86 31.40 31.40 24,000
Aug 28, 2023 31.04 31.45 30.96 31.10 31.10 42,200
Aug 25, 2023 30.94 31.17 30.83 31.04 31.04 23,700
Aug 24, 2023 30.98 31.33 30.92 31.04 31.04 36,300
Aug 23, 2023 30.69 31.10 30.51 31.09 31.09 89,100
Aug 22, 2023 30.64 30.96 30.58 30.70 30.70 26,000
Aug 21, 2023 30.88 31.10 30.31 30.57 30.57 58,700
Aug 18, 2023 30.92 31.24 30.88 30.92 30.92 31,800
Aug 17, 2023 31.19 31.56 31.13 31.14 31.14 33,100
Aug 16, 2023 31.21 31.54 31.01 31.10 31.10 37,100
Aug 15, 2023 31.67 31.70 31.12 31.17 31.17 23,100
Aug 14, 2023 31.73 31.96 31.18 31.78 31.78 43,900
Aug 11, 2023 32.26 32.67 31.88 31.95 31.95 33,400
Aug 10, 2023 32.43 32.61 32.01 32.39 32.39 40,000
Aug 9, 2023 32.27 32.78 32.14 32.46 32.46 53,700
Aug 8, 2023 31.99 32.44 31.58 32.39 32.39 40,200
Aug 7, 2023 31.78 32.67 31.67 32.18 32.18 31,700
Aug 4, 2023 31.98 32.42 31.47 31.64 31.64 39,700
Aug 3, 2023 31.69 32.24 31.58 32.09 32.09 30,500
Aug 2, 2023 32.08 32.11 31.32 31.98 31.98 42,000
Aug 1, 2023 31.63 32.52 31.35 32.41 32.41 44,900
Jul 31, 2023 31.92 32.78 31.60 31.87 31.87 46,200
Jul 28, 2023 31.90 32.35 31.35 31.70 31.70 55,500
Jul 27, 2023 31.55 31.55 30.63 30.92 30.92 37,400
Jul 26, 2023 31.45 31.88 31.21 31.39 31.39 34,400
Jul 25, 2023 31.75 32.03 31.34 31.53 31.53 40,300
Jul 24, 2023 31.27 32.28 31.26 31.90 31.90 65,900
Jul 21, 2023 31.96 32.13 30.92 31.19 31.19 68,200
Jul 20, 2023 32.37 32.37 31.64 31.72 31.72 33,200
Jul 19, 2023 32.26 32.63 32.11 32.29 32.29 40,400
Jul 18, 2023 31.74 32.25 31.56 32.21 32.21 34,000
Jul 17, 2023 32.02 32.79 31.71 31.98 31.98 67,600
Jul 14, 2023 30.87 32.18 30.87 32.12 32.12 42,800
Jul 13, 2023 30.91 31.50 30.82 31.24 31.24 66,500
Jul 12, 2023 30.73 30.91 30.02 30.81 30.81 62,300
Jul 11, 2023 28.79 30.19 28.79 30.16 30.16 109,200
Jul 10, 2023 28.62 29.07 28.62 28.80 28.80 33,600
Jul 7, 2023 28.63 28.91 28.51 28.52 28.52 56,400
Jul 6, 2023 28.56 28.78 28.35 28.66 28.66 36,800
Jul 5, 2023 29.05 29.05 28.55 28.86 28.86 45,400
Jul 3, 2023 28.91 29.23 28.91 29.06 29.06 19,500
Jun 30, 2023 29.43 29.53 29.06 29.09 29.09 43,800
Jun 29, 2023 28.68 29.46 28.68 29.16 29.16 43,900
Jun 28, 2023 29.30 29.30 28.72 28.83 28.83 44,000
Jun 27, 2023 29.03 29.40 28.90 29.31 29.31 39,200
Jun 26, 2023 28.89 29.34 28.89 28.99 28.99 62,200
Jun 23, 2023 29.39 29.84 28.69 28.89 28.89 170,000
Jun 22, 2023 30.63 30.63 29.77 29.88 29.88 58,700
Jun 21, 2023 30.57 30.91 30.29 30.57 30.57 54,100
Jun 20, 2023 29.70 31.01 29.51 30.79 30.79 50,800
Jun 16, 2023 30.05 30.21 29.14 29.79 29.79 300,500
Jun 15, 2023 29.48 29.78 29.13 29.74 29.74 51,500
Jun 14, 2023 30.34 30.96 29.42 29.52 29.52 48,100
Jun 13, 2023 29.67 30.45 29.67 30.33 30.33 42,900
Jun 12, 2023 29.17 29.81 28.96 29.61 29.61 39,600
Jun 9, 2023 29.68 29.97 29.09 29.20 29.20 39,700
Jun 8, 2023 30.12 30.52 29.16 29.73 29.73 46,300
Jun 7, 2023 29.72 30.47 29.72 30.26 30.26 60,300
Jun 6, 2023 29.15 29.84 28.74 29.65 29.65 85,300
Jun 5, 2023 29.84 29.84 28.81 29.30 29.30 66,600
Jun 2, 2023 29.25 30.36 28.81 30.14 30.14 59,300
Jun 1, 2023 28.85 29.32 28.65 29.01 29.01 43,600
May 31, 2023 29.01 29.07 28.40 28.70 28.70 51,400
May 30, 2023 29.46 29.59 28.91 29.27 29.27 37,400
May 26, 2023 28.40 29.58 28.30 29.39 29.39 78,000
May 25, 2023 28.43 28.70 27.75 28.41 28.41 30,100
May 24, 2023 28.28 28.72 28.23 28.60 28.60 31,800
May 23, 2023 28.05 28.72 27.49 28.38 28.38 49,600
May 22, 2023 27.48 28.23 27.18 28.21 28.21 45,600
May 19, 2023 27.57 27.92 26.98 27.40 27.40 53,500
May 18, 2023 26.45 27.37 26.26 27.19 27.19 66,500
May 17, 2023 25.77 26.65 25.38 26.54 26.54 58,700
May 16, 2023 25.54 25.74 25.34 25.47 25.47 34,700
May 15, 2023 25.99 25.99 25.48 25.77 25.77 40,100
May 12, 2023 25.61 26.18 25.10 26.03 26.03 39,800
May 11, 2023 25.79 25.79 24.98 25.38 25.38 37,200
May 10, 2023 26.27 26.65 25.69 25.92 25.92 47,200
May 9, 2023 25.38 26.30 25.04 25.79 25.79 70,300
May 8, 2023 25.31 26.36 25.01 25.58 25.58 69,900
May 5, 2023 28.15 28.71 22.62 25.44 25.44 405,200
May 4, 2023 29.91 30.52 29.20 29.46 29.46 72,000
May 3, 2023 30.17 30.77 30.11 30.22 30.22 39,000
May 2, 2023 30.80 30.80 29.79 29.98 29.98 48,700
May 1, 2023 30.75 31.14 30.40 31.01 31.01 33,100
Apr 28, 2023 30.77 31.28 30.77 30.94 30.94 41,400
Apr 27, 2023 31.16 31.23 30.58 30.83 30.83 29,400
Apr 26, 2023 30.50 31.60 30.50 31.04 31.04 49,600
Apr 25, 2023 32.32 32.90 30.69 30.79 30.79 36,800
Apr 24, 2023 32.74 33.12 32.43 32.65 32.65 44,400
Apr 21, 2023 32.79 33.75 32.18 32.77 32.77 67,600
Apr 20, 2023 32.78 33.68 32.49 32.76 32.76 103,500
Apr 19, 2023 32.80 33.21 32.50 33.08 33.08 57,300

Related Tickers

RGP Resources Connection, Inc.
11.05
+0.36%
 
CNVT CVF Technologies Corporation
0.0285
0.00%
 
CRAI CRA International, Inc.
143.44
+1.44%
 
FCN FTI Consulting, Inc.
207.64
+1.56%
 
AERT Aeries Technology, Inc
2.1900
+1.86%
 
ICFI ICF International, Inc.
138.09
-1.41%
 
HURN Huron Consulting Group Inc.
90.44
-0.88%
 
VRSK Verisk Analytics, Inc.
223.33
+0.49%
 
DFCO Dalrada Financial Corporation
0.2325
+1.17%
 
INTJ Intelligent Group Limited
1.5500
-1.90%