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

Brainchip Holdings Ltd (OP: BRCHF )

0.2000 -0.0045 (-2.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Apr 29, 2022 0.6680 0.6850 0.6680 0.6825 75,811 +0.01(+2.17%)
Apr 28, 2022 0.6640 0.6685 0.6590 0.6680 52,549 +0.02(+2.47%)
Apr 27, 2022 0.5950 0.6685 0.5950 0.6519 19,405 +0.02(+3.48%)
Apr 26, 2022 0.6293 0.6796 0.5999 0.6300 365,834 -0.02(-3.45%)
Apr 25, 2022 0.6400 0.6698 0.6300 0.6525 70,236 -0.00(-0.38%)
Apr 22, 2022 0.6345 0.7100 0.6345 0.6550 237,436 -0.08(-11.49%)
Apr 21, 2022 0.7439 0.7800 0.7002 0.7400 136,482 -0.03(-3.90%)
Apr 20, 2022 0.7400 0.7800 0.7200 0.7700 98,758 +0.07(+9.22%)
Apr 19, 2022 0.6412 0.7280 0.6412 0.7050 32,647 +0.02(+3.68%)
Apr 18, 2022 0.6750 0.6893 0.6439 0.6800 38,813 -0.02(-2.86%)
Apr 14, 2022 0.7080 0.7200 0.6700 0.7000 85,279 -0.01(-0.71%)
Apr 13, 2022 0.6950 0.7100 0.6500 0.7050 82,253 +0.02(+2.19%)
Apr 12, 2022 0.6601 0.7100 0.6500 0.6899 142,474 -0.03(-3.86%)
Apr 11, 2022 0.7150 0.7200 0.6900 0.7176 64,253 -0.01(-1.52%)
Apr 08, 2022 0.7298 0.7345 0.7170 0.7287 12,810 +0.00(+0.19%)
Apr 07, 2022 0.7400 0.7400 0.7150 0.7273 67,772 -0.01(-0.80%)
Apr 06, 2022 0.7350 0.7500 0.7297 0.7332 94,048 -0.01(-1.45%)
Apr 05, 2022 0.8100 0.8100 0.6850 0.7440 136,984 -0.06(-7.00%)
Apr 04, 2022 0.7360 0.8000 0.7250 0.8000 116,408 +0.08(+10.74%)
Apr 01, 2022 0.7329 0.7350 0.7224 0.7224 60,147 -0.01(-0.91%)
Mar 31, 2022 0.7900 0.7900 0.7100 0.7290 109,062 -0.05(-6.54%)
Mar 30, 2022 0.6600 0.7800 0.6600 0.7800 110,982 +0.06(+8.48%)
Mar 29, 2022 0.7350 0.7400 0.7100 0.7190 113,202 +0.02(+2.71%)
Mar 28, 2022 0.7150 0.7550 0.7000 0.7000 189,421 -0.07(-8.54%)
Mar 25, 2022 0.7654 0.7654 0.7500 0.7654 71,252 -0.01(-1.87%)
Mar 24, 2022 0.8064 0.8064 0.7500 0.7800 210,561 -0.08(-9.30%)
Mar 23, 2022 0.7450 0.8656 0.7450 0.8600 256,655 +0.12(+16.23%)
Mar 22, 2022 0.7400 0.7400 0.7100 0.7399 37,795 -0.01(-1.33%)
Mar 21, 2022 0.6400 0.7500 0.6400 0.7499 38,990 +0.00(+0.00%)
Mar 18, 2022 0.7800 0.7800 0.6550 0.7499 89,921 -0.03(-3.49%)
Mar 17, 2022 0.6600 0.7950 0.6600 0.7770 58,268 +0.06(+7.93%)
Mar 16, 2022 0.7350 0.7350 0.7000 0.7199 127,681 -0.03(-3.50%)
Mar 15, 2022 0.7200 0.7600 0.7000 0.7460 97,498 -0.00(-0.27%)
Mar 14, 2022 0.8000 0.8000 0.7000 0.7480 33,404 -0.06(-7.08%)
Mar 11, 2022 0.6900 0.8350 0.6900 0.8050 65,825 -0.01(-1.34%)
Mar 10, 2022 0.8800 0.8800 0.8000 0.8159 62,548 -0.02(-2.40%)
Mar 09, 2022 0.7700 0.8500 0.7700 0.8360 76,877 +0.07(+9.28%)
Mar 08, 2022 0.7800 0.7800 0.6850 0.7650 155,832 +0.04(+4.79%)
Mar 07, 2022 0.8500 0.8500 0.7200 0.7300 164,948 -0.08(-9.77%)
Mar 04, 2022 0.8950 0.8950 0.7689 0.8090 287,547 -0.10(-11.10%)
Mar 03, 2022 0.9400 0.9400 0.9000 0.9100 44,513 -0.03(-3.19%)
Mar 02, 2022 0.9699 0.9699 0.8901 0.9400 88,571 -0.02(-2.38%)
Mar 01, 2022 0.8880 0.9750 0.8880 0.9629 38,354 +0.04(+4.10%)
Feb 28, 2022 0.9500 0.9500 0.8700 0.9250 73,194 -0.01(-1.44%)
Feb 25, 2022 0.8705 0.9405 0.8700 0.9385 36,419 +0.08(+9.13%)
Feb 24, 2022 0.8952 0.8952 0.8329 0.8600 456,777 -0.09(-9.46%)
Feb 23, 2022 0.9411 0.9573 0.9276 0.9499 84,918 +0.08(+8.87%)
Feb 22, 2022 0.9000 0.9143 0.8370 0.8725 254,119 -0.16(-15.29%)
Feb 18, 2022 1.030 0 +0.03(+2.49%)
Feb 17, 2022 1.100 1.100 1.000 1.005 122,455 -0.07(-6.07%)
Feb 16, 2022 1.081 1.140 1.050 1.070 52,448 -0.01(-0.93%)
Feb 15, 2022 1.100 1.100 1.050 1.080 161,390 -0.02(-1.82%)
Feb 14, 2022 1.020 1.140 1.020 1.100 114,213 -0.04(-3.93%)
Feb 11, 2022 1.250 1.250 1.100 1.145 145,042 -0.07(-5.76%)
Feb 10, 2022 1.260 1.260 1.130 1.215 77,814 +0.04(+2.97%)
Feb 09, 2022 1.250 1.250 1.180 1.180 101,085 +0.03(+2.61%)
Feb 08, 2022 1.197 1.200 1.150 1.150 110,517 -0.04(-3.36%)
Feb 07, 2022 1.080 1.250 1.080 1.190 217,701 -0.05(-4.03%)
Feb 04, 2022 1.157 1.290 1.157 1.240 117,844 +0.09(+8.30%)
Feb 03, 2022 1.200 1.145 164,046 -0.11(-9.05%)
Feb 02, 2022 1.230 1.350 1.195 1.259 158,799 -0.04(-3.15%)
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.