Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainchip Holdings Ltd (OP: BRCHF )

0.2045 -0.0200 (-8.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.4713 0.5000 0.4713 0.4865 7,913 +0.04(+7.90%)
Dec 29, 2022 0.4608 0.4608 0.4350 0.4509 22,472 +0.00(+0.20%)
Dec 28, 2022 0.4400 0.4500 0.4201 0.4500 58,147 +0.00(+0.00%)
Dec 27, 2022 0.4045 0.4500 0.4045 0.4500 78,939 +0.02(+4.65%)
Dec 23, 2022 0.4300 0.4400 0.4035 0.4300 10,125 -0.00(-0.26%)
Dec 22, 2022 0.4503 0.4503 0.4208 0.4311 17,475 -0.02(-4.20%)
Dec 21, 2022 0.4400 0.4500 0.4069 0.4500 106,407 +0.01(+2.27%)
Dec 20, 2022 0.4755 0.4755 0.4200 0.4400 73,314 -0.04(-8.33%)
Dec 19, 2022 0.4251 0.5000 0.4251 0.4800 19,911 -0.02(-4.00%)
Dec 16, 2022 0.4656 0.5000 0.4656 0.5000 3,099 +0.03(+6.38%)
Dec 15, 2022 0.4701 0.4701 0.4700 0.4700 98,010 -0.01(-1.63%)
Dec 14, 2022 0.4879 0.5000 0.4778 0.4778 8,451 +0.00(+0.38%)
Dec 13, 2022 0.4611 0.4900 0.4611 0.4760 108,742 +0.01(+1.75%)
Dec 12, 2022 0.4563 0.4678 0.4550 0.4678 31,098 +0.03(+6.15%)
Dec 09, 2022 0.4407 0.4713 0.4407 0.4407 900 +0.01(+2.49%)
Dec 08, 2022 0.4587 0.4587 0.4300 0.4300 7,000 -0.02(-4.44%)
Dec 07, 2022 0.4500 0.4600 0.4500 0.4500 43,275 +0.02(+4.63%)
Dec 06, 2022 0.4500 0.4600 0.4301 0.4301 13,112 -0.03(-5.89%)
Dec 05, 2022 0.4543 0.4889 0.4525 0.4570 10,299 -0.02(-5.11%)
Dec 02, 2022 0.5267 0.5267 0.4500 0.4816 6,275 -0.01(-2.13%)
Dec 01, 2022 0.4568 0.5131 0.4568 0.4921 138,872 -0.01(-1.58%)
Nov 30, 2022 0.4800 0.5000 0.4532 0.5000 99,499 +0.02(+4.45%)
Nov 29, 2022 0.4701 0.4900 0.4414 0.4787 3,520 +0.00(+0.38%)
Nov 28, 2022 0.4800 0.4800 0.4510 0.4769 10,350 -0.02(-4.60%)
Nov 25, 2022 0.4563 0.4999 0.4563 0.4999 6,447 +0.00(+0.00%)
Nov 23, 2022 0.4400 0.5000 0.4400 0.4999 15,504 +0.06(+14.05%)
Nov 22, 2022 0.4139 0.4400 0.4139 0.4383 7,837 +0.02(+4.36%)
Nov 21, 2022 0.4400 0.4400 0.4200 0.4200 82,800 -0.01(-2.64%)
Nov 18, 2022 0.4050 0.4704 0.4050 0.4314 9,575 -0.04(-7.98%)
Nov 17, 2022 0.4688 0.4688 0.4688 0.4688 350 +0.04(+9.25%)
Nov 16, 2022 0.4286 0.4291 0.4286 0.4291 2,601 -0.03(-6.06%)
Nov 15, 2022 0.4400 0.4568 0.4350 0.4568 17,512 +0.03(+6.23%)
Nov 14, 2022 0.4300 0.4300 0.3900 0.4300 333,230 +0.00(+0.00%)
Nov 11, 2022 0.4300 0.4300 0.4000 0.4300 32,408 +0.00(+0.00%)
Nov 10, 2022 0.4260 0.4300 0.4100 0.4300 30,600 +0.00(+0.00%)
Nov 09, 2022 0.4300 0.4300 0.4000 0.4300 4,000 +0.01(+2.38%)
Nov 08, 2022 0.4200 0.4200 0.3852 0.4200 22,410 +0.01(+1.20%)
Nov 07, 2022 0.4130 0.4300 0.3955 0.4150 28,209 +0.01(+3.08%)
Nov 04, 2022 0.3800 0.4251 0.3584 0.4026 109,714 +0.01(+1.74%)
Nov 03, 2022 0.4100 0.4341 0.3890 0.3957 72,053 -0.02(-5.79%)
Nov 02, 2022 0.4585 0.4585 0.4200 0.4200 86,214 -0.01(-2.33%)
Nov 01, 2022 0.4175 0.4350 0.4155 0.4300 181,422 +0.01(+2.38%)
Oct 31, 2022 0.4498 0.4498 0.4100 0.4200 65,800 -0.02(-4.55%)
Oct 28, 2022 0.4455 0.4689 0.3915 0.4400 467,631 -0.09(-17.20%)
Oct 27, 2022 0.5466 0.5466 0.5134 0.5314 107,902 -0.04(-6.77%)
Oct 26, 2022 0.5125 0.5900 0.5125 0.5700 75,792 -0.01(-1.72%)
Oct 25, 2022 0.5725 0.5899 0.5700 0.5800 6,425 +0.01(+1.31%)
Oct 24, 2022 0.5750 0.5750 0.5500 0.5725 18,645 -0.00(-0.43%)
Oct 21, 2022 0.5860 0.5900 0.5500 0.5750 22,162 -0.02(-2.54%)
Oct 20, 2022 0.5900 0.5900 0.5900 0.5900 334 +0.00(+0.00%)
Oct 19, 2022 0.5522 0.5947 0.5522 0.5900 4,895 +0.01(+0.85%)
Oct 18, 2022 0.5750 0.5850 0.5700 0.5850 77,431 +0.02(+2.63%)
Oct 17, 2022 0.5700 0.5700 0.5585 0.5700 12,503 +0.01(+1.79%)
Oct 14, 2022 0.5600 0.5600 0.5600 0.5600 5,963 -0.01(-1.32%)
Oct 13, 2022 0.5550 0.5700 0.5300 0.5675 133,882 +0.02(+3.18%)
Oct 12, 2022 0.5400 0.5550 0.5300 0.5500 16,291 +0.03(+5.77%)
Oct 11, 2022 0.5300 0.5400 0.5200 0.5200 101,995 -0.02(-3.70%)
Oct 10, 2022 0.5500 0.5500 0.5400 0.5400 55,349 -0.01(-1.10%)
Oct 07, 2022 0.5688 0.5774 0.5460 0.5460 32,240 -0.05(-8.24%)
Oct 06, 2022 0.5748 0.5963 0.5748 0.5950 72,820 +0.02(+2.59%)
Oct 05, 2022 0.5950 0.5950 0.5656 0.5800 9,649 -0.01(-1.49%)
Oct 04, 2022 0.5898 0.5900 0.5800 0.5888 70,950 +0.02(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.