NasdaqGS - Nasdaq Real Time Price USD

Forrester Research, Inc. (FORR)

Compare
16.11 -0.36 (-2.19%)
At close: December 13 at 4:00:01 PM EST
16.11 0.00 (0.00%)
After hours: December 13 at 4:01:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 16.42 16.47 16.10 16.11 16.11 50,900
Dec 12, 2024 16.73 16.80 16.47 16.47 16.47 30,900
Dec 11, 2024 17.06 17.31 16.83 16.83 16.83 41,700
Dec 10, 2024 16.92 17.16 16.70 17.00 17.00 47,900
Dec 9, 2024 17.00 17.51 16.83 17.01 17.01 52,300
Dec 6, 2024 17.03 17.14 16.90 16.95 16.95 27,100
Dec 5, 2024 16.66 17.01 16.66 16.90 16.90 48,000
Dec 4, 2024 16.79 16.93 16.64 16.76 16.76 59,900
Dec 3, 2024 17.23 17.23 16.68 16.70 16.70 64,200
Dec 2, 2024 17.32 17.48 17.00 17.31 17.31 68,000
Nov 29, 2024 17.28 17.48 17.20 17.25 17.25 35,700
Nov 27, 2024 16.94 17.65 16.94 17.20 17.20 61,600
Nov 26, 2024 17.06 17.22 16.83 16.93 16.93 52,300
Nov 25, 2024 16.88 17.59 16.88 17.17 17.17 59,700
Nov 22, 2024 16.82 17.20 16.69 16.71 16.71 67,600
Nov 21, 2024 17.02 17.29 16.69 16.76 16.76 82,600
Nov 20, 2024 16.50 16.90 16.43 16.89 16.89 84,700
Nov 19, 2024 16.15 16.68 15.92 16.52 16.52 65,400
Nov 18, 2024 16.10 17.04 16.02 16.40 16.40 154,100
Nov 15, 2024 16.81 16.81 15.84 16.09 16.09 95,400
Nov 14, 2024 17.02 17.04 16.52 16.72 16.72 70,400
Nov 13, 2024 17.27 17.63 17.07 17.09 17.09 58,900
Nov 12, 2024 16.80 17.46 16.64 17.09 17.09 104,200
Nov 11, 2024 16.32 17.11 16.32 16.95 16.95 61,800
Nov 8, 2024 16.42 16.78 15.69 16.24 16.24 58,200
Nov 7, 2024 15.92 16.44 15.68 16.44 16.44 79,600
Nov 6, 2024 15.67 16.66 15.08 16.00 16.00 168,200
Nov 5, 2024 14.63 14.98 14.42 14.96 14.96 48,100
Nov 4, 2024 14.65 15.31 14.65 14.69 14.69 71,000
Nov 1, 2024 14.67 14.78 14.38 14.59 14.59 71,300
Oct 31, 2024 15.12 15.12 14.67 14.67 14.67 73,900
Oct 30, 2024 14.90 15.42 14.79 15.06 15.06 143,300
Oct 29, 2024 14.85 15.07 14.77 15.00 15.00 95,900
Oct 28, 2024 14.76 15.30 14.39 14.86 14.86 92,800
Oct 25, 2024 15.09 15.45 14.58 14.60 14.60 72,300
Oct 24, 2024 16.11 16.11 15.04 15.04 15.04 57,100
Oct 23, 2024 15.73 15.91 15.40 15.56 15.56 70,200
Oct 22, 2024 15.78 15.80 15.54 15.73 15.73 57,200
Oct 21, 2024 16.07 16.62 15.81 15.85 15.85 49,900
Oct 18, 2024 16.52 16.52 15.99 16.12 16.12 38,100
Oct 17, 2024 16.25 16.63 15.99 16.52 16.52 83,900
Oct 16, 2024 16.22 16.62 16.22 16.26 16.26 80,000
Oct 15, 2024 16.07 16.48 16.07 16.21 16.21 86,000
Oct 14, 2024 16.20 16.20 15.92 16.01 16.01 40,000
Oct 11, 2024 15.86 16.26 15.83 16.20 16.20 45,100
Oct 10, 2024 16.13 16.31 15.86 15.89 15.89 47,000
Oct 9, 2024 16.02 16.45 15.91 16.31 16.31 50,900
Oct 8, 2024 16.20 16.57 15.99 16.08 16.08 105,600
Oct 7, 2024 15.86 16.23 15.79 16.17 16.17 150,500
Oct 4, 2024 16.14 16.20 15.90 15.91 15.91 64,900
Oct 3, 2024 16.34 16.43 15.88 15.89 15.89 62,200
Oct 2, 2024 16.82 16.94 16.13 16.49 16.49 67,400
Oct 1, 2024 17.90 17.92 16.93 16.93 16.93 69,300
Sep 30, 2024 16.92 18.16 16.92 18.01 18.01 164,700
Sep 27, 2024 17.13 17.37 17.00 17.17 17.17 105,000
Sep 26, 2024 17.35 17.38 16.94 16.95 16.95 59,400
Sep 25, 2024 17.64 17.64 16.97 17.10 17.10 69,800
Sep 24, 2024 18.06 18.06 17.58 17.63 17.63 47,100
Sep 23, 2024 18.06 18.27 17.88 17.90 17.90 87,800
Sep 20, 2024 18.64 18.68 18.03 18.05 18.05 129,800
Sep 19, 2024 19.47 19.47 18.77 18.82 18.82 54,000
Sep 18, 2024 18.98 19.74 18.27 19.00 19.00 60,500
Sep 17, 2024 18.92 19.20 18.84 19.07 19.07 62,800
Sep 16, 2024 19.18 19.23 18.51 18.69 18.69 45,700
Sep 13, 2024 18.64 19.40 18.64 19.13 19.13 56,700
Sep 12, 2024 18.46 18.82 18.23 18.57 18.57 70,000
Sep 11, 2024 18.29 18.34 18.00 18.32 18.32 57,400
Sep 10, 2024 17.87 18.41 17.78 18.35 18.35 72,500
Sep 9, 2024 17.73 18.00 17.67 17.79 17.79 67,300
Sep 6, 2024 17.89 18.05 17.50 17.78 17.78 69,100
Sep 5, 2024 18.00 18.04 17.73 17.91 17.91 62,300
Sep 4, 2024 18.34 18.40 17.95 18.02 18.02 67,500
Sep 3, 2024 18.89 19.00 18.38 18.39 18.39 79,200
Aug 30, 2024 19.25 19.40 18.93 19.18 19.18 38,800
Aug 29, 2024 19.14 19.72 19.08 19.23 19.23 61,900
Aug 28, 2024 18.80 19.36 18.80 19.09 19.09 105,600
Aug 27, 2024 18.91 19.56 18.91 18.91 18.91 76,700
Aug 26, 2024 18.49 18.95 18.49 18.95 18.95 69,200
Aug 23, 2024 17.89 18.55 17.75 18.42 18.42 93,800
Aug 22, 2024 18.10 18.10 17.76 17.77 17.77 35,100
Aug 21, 2024 18.24 18.35 18.08 18.10 18.10 38,800
Aug 20, 2024 18.65 18.65 18.10 18.10 18.10 39,900
Aug 19, 2024 18.72 18.98 18.72 18.75 18.75 60,800
Aug 16, 2024 18.77 19.05 18.70 18.77 18.77 129,400
Aug 15, 2024 18.59 19.01 18.48 18.79 18.79 61,200
Aug 14, 2024 18.24 18.24 17.97 18.10 18.10 86,100
Aug 13, 2024 17.65 18.18 17.11 18.17 18.17 64,300
Aug 12, 2024 18.17 18.17 17.50 17.52 17.52 57,000
Aug 9, 2024 18.20 18.43 18.00 18.06 18.06 75,000
Aug 8, 2024 18.12 18.38 17.94 18.20 18.20 82,000
Aug 7, 2024 18.60 18.74 18.00 18.02 18.02 82,000
Aug 6, 2024 18.52 18.77 18.27 18.34 18.34 122,100
Aug 5, 2024 16.68 18.88 16.68 18.69 18.69 146,900
Aug 2, 2024 18.50 19.14 18.04 19.04 19.04 129,700
Aug 1, 2024 20.01 20.28 18.80 19.03 19.03 181,800
Jul 31, 2024 19.72 20.62 19.34 20.19 20.19 184,100
Jul 30, 2024 18.94 19.68 18.88 19.40 19.40 147,700
Jul 29, 2024 19.23 19.44 18.79 18.94 18.94 105,800
Jul 26, 2024 19.37 19.52 18.83 19.25 19.25 54,000
Jul 25, 2024 18.42 19.26 18.35 19.14 19.14 77,600
Jul 24, 2024 18.63 18.91 18.27 18.30 18.30 72,300
Jul 23, 2024 18.47 18.84 18.23 18.66 18.66 48,200
Jul 22, 2024 18.11 18.52 17.72 18.52 18.52 43,400
Jul 19, 2024 18.13 18.30 17.85 18.13 18.13 51,700
Jul 18, 2024 18.51 18.76 18.02 18.09 18.09 37,200
Jul 17, 2024 18.58 18.84 18.50 18.68 18.68 62,700
Jul 16, 2024 17.81 18.78 17.81 18.66 18.66 88,800
Jul 15, 2024 17.57 17.77 17.50 17.70 17.70 76,800
Jul 12, 2024 17.73 17.77 17.33 17.41 17.41 90,600
Jul 11, 2024 17.01 17.53 16.95 17.46 17.46 145,000
Jul 10, 2024 16.69 16.94 16.36 16.58 16.58 96,100
Jul 9, 2024 17.07 17.12 16.57 16.69 16.69 83,500
Jul 8, 2024 16.75 17.19 16.75 17.10 17.10 128,000
Jul 5, 2024 17.08 17.08 16.58 16.64 16.64 120,800
Jul 3, 2024 17.30 17.40 16.94 17.18 17.18 48,800
Jul 2, 2024 17.18 17.54 17.09 17.30 17.30 137,500
Jul 1, 2024 17.08 17.30 16.70 17.17 17.17 182,600
Jun 28, 2024 17.03 17.40 16.89 17.08 17.08 741,400
Jun 27, 2024 17.01 17.30 16.79 16.90 16.90 125,100
Jun 26, 2024 16.63 17.01 16.49 16.96 16.96 172,100
Jun 25, 2024 17.50 17.60 16.76 16.79 16.79 179,100
Jun 24, 2024 16.84 17.55 16.81 17.50 17.50 227,700
Jun 21, 2024 16.68 17.08 16.31 16.85 16.85 210,700
Jun 20, 2024 16.50 16.98 16.35 16.69 16.69 148,400
Jun 18, 2024 16.64 16.69 16.35 16.61 16.61 227,400
Jun 17, 2024 16.33 16.81 16.19 16.68 16.68 84,900
Jun 14, 2024 16.25 16.49 16.14 16.46 16.46 110,000
Jun 13, 2024 16.72 17.01 16.25 16.40 16.40 99,200
Jun 12, 2024 17.61 17.64 16.77 16.78 16.78 119,400
Jun 11, 2024 16.68 17.12 16.51 17.11 17.11 162,000
Jun 10, 2024 17.29 17.29 16.50 16.68 16.68 120,800
Jun 7, 2024 17.60 17.67 17.42 17.47 17.47 87,800
Jun 6, 2024 17.61 17.80 17.60 17.73 17.73 79,100
Jun 5, 2024 17.81 17.89 17.60 17.73 17.73 94,500
Jun 4, 2024 17.69 17.96 17.27 17.77 17.77 135,400
Jun 3, 2024 18.04 18.04 17.59 17.81 17.81 122,800
May 31, 2024 18.47 18.47 17.87 17.99 17.99 476,400
May 30, 2024 17.96 18.64 17.93 18.41 18.41 96,900
May 29, 2024 17.72 18.50 17.62 17.80 17.80 75,300
May 28, 2024 18.00 18.27 17.88 18.00 18.00 71,600
May 24, 2024 18.05 18.24 17.82 18.04 18.04 77,300
May 23, 2024 18.16 18.16 17.66 17.92 17.92 120,900
May 22, 2024 18.29 18.44 17.98 18.16 18.16 97,000
May 21, 2024 18.71 18.75 18.24 18.30 18.30 90,400
May 20, 2024 18.73 19.05 18.68 18.82 18.82 74,400
May 17, 2024 18.95 18.95 18.63 18.82 18.82 79,800
May 16, 2024 18.94 19.12 18.72 18.91 18.91 95,700
May 15, 2024 19.54 19.54 18.95 19.04 19.04 66,900
May 14, 2024 19.50 19.76 19.13 19.30 19.30 124,900
May 13, 2024 19.16 19.61 19.12 19.33 19.33 101,500
May 10, 2024 19.20 19.20 18.90 19.04 19.04 71,900
May 9, 2024 18.94 19.19 18.74 19.18 19.18 70,300
May 8, 2024 18.82 19.01 18.62 18.85 18.85 75,000
May 7, 2024 18.50 19.26 18.44 19.13 19.13 107,400
May 6, 2024 18.24 18.58 18.19 18.34 18.34 91,500
May 3, 2024 18.81 18.90 18.16 18.19 18.19 91,700
May 2, 2024 17.79 18.60 17.79 18.34 18.34 139,800
May 1, 2024 18.24 19.31 17.26 17.61 17.61 250,500
Apr 30, 2024 18.71 19.27 18.19 18.19 18.19 159,400
Apr 29, 2024 18.90 19.19 18.80 18.89 18.89 84,500
Apr 26, 2024 18.61 18.78 18.39 18.77 18.77 86,800
Apr 25, 2024 18.43 18.70 18.10 18.56 18.56 125,000
Apr 24, 2024 18.85 18.86 18.37 18.68 18.68 96,500
Apr 23, 2024 18.68 19.06 18.68 18.97 18.97 108,200
Apr 22, 2024 18.86 19.12 18.75 18.77 18.77 73,300
Apr 19, 2024 18.54 18.96 18.50 18.75 18.75 111,700
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

Related Tickers

HURN Huron Consulting Group Inc.
120.66
-0.80%
 
RGP Resources Connection, Inc.
8.61
-1.71%
 
CRAI CRA International, Inc.
193.76
+2.52%
 
FCN FTI Consulting, Inc.
198.67
-0.52%
 
ICFI ICF International, Inc.
125.28
-1.28%
 
VRSK Verisk Analytics, Inc.
283.35
-0.55%
 
EFX Equifax Inc.
265.81
+0.20%
 
BAH Booz Allen Hamilton Holding Corporation
134.46
-0.84%