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

Brainchip Holdings Ltd (OP: BRCHF )

0.1800 +0.0092 (+5.39%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 28, 2023 0.2800 0.2800 0.2672 0.2715 23,490 -0.00(-1.27%)
Apr 27, 2023 0.2600 0.2750 0.2600 0.2750 104,500 +0.03(+10.93%)
Apr 26, 2023 0.2620 0.2620 0.2361 0.2479 624,581 -0.02(-6.80%)
Apr 25, 2023 0.2600 0.2700 0.2600 0.2660 33,300 -0.01(-4.93%)
Apr 24, 2023 0.2901 0.2901 0.2699 0.2798 43,833 +0.00(+0.72%)
Apr 21, 2023 0.2900 0.2900 0.2750 0.2778 127,375 -0.02(-7.40%)
Apr 20, 2023 0.2900 0.3000 0.2900 0.3000 24,106 +0.00(+0.00%)
Apr 19, 2023 0.3000 0.3100 0.2960 0.3000 92,267 -0.02(-6.25%)
Apr 18, 2023 0.3040 0.3200 0.3040 0.3200 12,120 +0.01(+2.66%)
Apr 17, 2023 0.2964 0.3117 0.2928 0.3117 54,573 -0.02(-4.82%)
Apr 14, 2023 0.3300 0.3300 0.3200 0.3275 6,505 +0.01(+2.34%)
Apr 13, 2023 0.3300 0.3300 0.3135 0.3200 8,100 +0.00(+1.43%)
Apr 12, 2023 0.3200 0.3250 0.3100 0.3155 135,900 -0.01(-2.92%)
Apr 11, 2023 0.3150 0.3300 0.3150 0.3250 75,400 +0.01(+3.17%)
Apr 10, 2023 0.2957 0.3237 0.2879 0.3150 38,251 -0.01(-1.65%)
Apr 06, 2023 0.3120 0.3224 0.3120 0.3203 8,800 +0.00(+0.88%)
Apr 05, 2023 0.3300 0.3300 0.3140 0.3175 134,070 -0.02(-6.59%)
Apr 04, 2023 0.3250 0.3399 0.3150 0.3399 44,950 +0.01(+1.80%)
Apr 03, 2023 0.3016 0.3371 0.3016 0.3339 45,540 +0.02(+6.00%)
Mar 31, 2023 0.3300 0.3300 0.3150 0.3150 72,150 -0.00(-0.06%)
Mar 30, 2023 0.3100 0.3225 0.3096 0.3152 190,331 +0.01(+3.01%)
Mar 29, 2023 0.3200 0.3200 0.3020 0.3060 24,805 +0.00(+0.33%)
Mar 28, 2023 0.3020 0.3050 0.3020 0.3050 6,343 +0.00(+1.46%)
Mar 27, 2023 0.3176 0.3176 0.2925 0.3006 103,775 +0.01(+2.21%)
Mar 24, 2023 0.2900 0.2941 0.2900 0.2941 33,828 +0.01(+3.19%)
Mar 23, 2023 0.2880 0.2880 0.2752 0.2850 49,329 -0.01(-2.56%)
Mar 22, 2023 0.3000 0.3025 0.2925 0.2925 42,928 -0.02(-4.88%)
Mar 21, 2023 0.3100 0.3116 0.3050 0.3075 70,200 +0.01(+2.50%)
Mar 20, 2023 0.3252 0.3252 0.3000 0.3000 48,690 -0.02(-4.76%)
Mar 17, 2023 0.3150 0.3150 0.3100 0.3150 38,880 +0.00(+0.00%)
Mar 16, 2023 0.3160 0.3200 0.3000 0.3150 38,753 -0.01(-1.56%)
Mar 15, 2023 0.3167 0.3223 0.3100 0.3200 66,540 -0.00(-0.93%)
Mar 14, 2023 0.3234 0.3400 0.3200 0.3230 169,743 -0.02(-6.24%)
Mar 13, 2023 0.3300 0.3545 0.3200 0.3445 143,258 +0.00(+1.38%)
Mar 10, 2023 0.3638 0.3679 0.3398 0.3398 67,147 -0.02(-6.83%)
Mar 09, 2023 0.3650 0.3743 0.3599 0.3647 45,200 -0.01(-1.43%)
Mar 08, 2023 0.3848 0.3848 0.3600 0.3700 41,332 +0.00(+0.00%)
Mar 07, 2023 0.3387 0.3975 0.3387 0.3700 63,741 -0.03(-7.98%)
Mar 06, 2023 0.3837 0.4200 0.3824 0.4021 150,926 +0.05(+13.52%)
Mar 03, 2023 0.3564 0.3564 0.3450 0.3542 60,450 +0.01(+2.67%)
Mar 02, 2023 0.3407 0.3600 0.3407 0.3450 43,487 -0.02(-4.17%)
Mar 01, 2023 0.3625 0.3749 0.3500 0.3600 12,777 +0.00(+0.00%)
Feb 28, 2023 0.3700 0.3700 0.3600 0.3600 35,500 +0.00(+0.00%)
Feb 27, 2023 0.3479 0.3700 0.3479 0.3600 17,477 +0.00(+0.00%)
Feb 24, 2023 0.3660 0.3700 0.3600 0.3600 2,050 -0.00(-0.22%)
Feb 23, 2023 0.3515 0.3608 0.3515 0.3608 120,200 +0.00(+0.22%)
Feb 22, 2023 0.3412 0.3650 0.3412 0.3600 110,694 -0.00(-0.55%)
Feb 21, 2023 0.3600 0.3700 0.3600 0.3620 71,747 -0.02(-4.41%)
Feb 17, 2023 0.3784 0.3800 0.3600 0.3787 19,465 +0.01(+2.57%)
Feb 16, 2023 0.3658 0.3810 0.3658 0.3692 210,068 -0.01(-1.91%)
Feb 15, 2023 0.3899 0.3899 0.3610 0.3764 217,481 -0.04(-10.38%)
Feb 14, 2023 0.4200 0.4200 0.4150 0.4200 12,612 -0.00(-0.90%)
Feb 13, 2023 0.4440 0.4440 0.4100 0.4238 22,123 -0.01(-1.44%)
Feb 10, 2023 0.4500 0.4500 0.4300 0.4300 16,204 +0.02(+4.88%)
Feb 09, 2023 0.4394 0.4431 0.4100 0.4100 22,747 -0.02(-4.65%)
Feb 08, 2023 0.4310 0.4426 0.4200 0.4300 110,002 -0.01(-2.49%)
Feb 07, 2023 0.4500 0.4569 0.4310 0.4410 91,134 +0.01(+1.17%)
Feb 06, 2023 0.4314 0.4450 0.4191 0.4359 36,366 -0.03(-6.88%)
Feb 03, 2023 0.4597 0.4700 0.4585 0.4681 3,975 +0.00(+0.58%)
Feb 02, 2023 0.4708 0.4724 0.4600 0.4654 53,250 +0.02(+4.70%)
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.