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

Brainchip Holdings Ltd (OP: BRCHF )

0.1512 -0.0038 (-2.45%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1466 0.1625 0.1466 0.1512 59,659 -0.00(-2.45%)
Nov 21, 2024 0.1580 0.1650 0.1550 0.1550 206,377 -0.01(-3.13%)
Nov 20, 2024 0.1600 0.1654 0.1585 0.1600 69,013 -0.00(-1.23%)
Nov 19, 2024 0.1700 0.1700 0.1620 0.1620 44,100 -0.01(-4.71%)
Nov 18, 2024 0.1900 0.2000 0.1680 0.1700 74,730 -0.00(-2.86%)
Nov 15, 2024 0.1890 0.1890 0.1750 0.1750 15,932 +0.00(+0.86%)
Nov 14, 2024 0.1900 0.1912 0.1732 0.1735 85,880 -0.02(-8.68%)
Nov 13, 2024 0.1750 0.1900 0.1750 0.1900 175,770 +0.00(+1.50%)
Nov 12, 2024 0.1700 0.2200 0.1700 0.1872 63,413 +0.00(+0.65%)
Nov 11, 2024 0.2151 0.2151 0.1800 0.1860 31,599 +0.00(+0.54%)
Nov 08, 2024 0.1939 0.1939 0.1800 0.1850 440,255 +0.01(+5.71%)
Nov 07, 2024 0.1700 0.1750 0.1700 0.1750 48,189 -0.00(-0.96%)
Nov 06, 2024 0.1700 0.1905 0.1700 0.1767 183,605 +0.02(+10.09%)
Nov 05, 2024 0.1430 0.1700 0.1430 0.1605 107,362 +0.00(+0.31%)
Nov 04, 2024 0.1650 0.1650 0.1432 0.1600 253,338 -0.01(-4.76%)
Nov 01, 2024 0.1665 0.1680 0.1600 0.1680 173,461 +0.01(+4.48%)
Oct 31, 2024 0.1565 0.1608 0.1508 0.1608 29,307 -0.01(-4.06%)
Oct 30, 2024 0.1584 0.1689 0.1447 0.1676 46,314 +0.01(+5.81%)
Oct 29, 2024 0.1750 0.1750 0.1500 0.1584 532,518 -0.01(-7.37%)
Oct 28, 2024 0.1626 0.1710 0.1626 0.1710 14,800 +0.01(+9.06%)
Oct 25, 2024 0.1480 0.1656 0.1467 0.1568 44,369 +0.01(+3.57%)
Oct 24, 2024 0.1287 0.1700 0.1287 0.1514 756,873 -0.04(-22.04%)
Oct 23, 2024 0.1944 0.1944 0.1520 0.1942 19,755 +0.03(+17.70%)
Oct 22, 2024 0.1692 0.1953 0.1520 0.1650 124,555 -0.00(-1.67%)
Oct 21, 2024 0.1407 0.1847 0.1407 0.1678 331,397 +0.02(+10.39%)
Oct 18, 2024 0.1578 0.1700 0.1520 0.1520 118,867 -0.00(-1.30%)
Oct 17, 2024 0.1649 0.1700 0.1534 0.1540 310,019 -0.02(-9.41%)
Oct 16, 2024 0.1700 0.1800 0.1530 0.1700 78,516 -0.02(-9.96%)
Oct 15, 2024 0.2000 0.2100 0.1867 0.1888 77,171 -0.02(-9.01%)
Oct 14, 2024 0.1596 0.2395 0.1596 0.2075 90,070 +0.01(+3.23%)
Oct 11, 2024 0.2400 0.2400 0.1983 0.2010 36,001 -0.00(-2.43%)
Oct 10, 2024 0.1900 0.2200 0.1709 0.2060 569,892 +0.02(+10.46%)
Oct 09, 2024 0.1653 0.1865 0.1653 0.1865 3,377 +0.02(+9.38%)
Oct 08, 2024 0.1907 0.1907 0.1691 0.1705 300,326 -0.02(-8.73%)
Oct 07, 2024 0.1899 0.1899 0.1569 0.1868 123,049 +0.01(+5.24%)
Oct 04, 2024 0.1668 0.1775 0.1625 0.1775 44,783 +0.01(+5.97%)
Oct 03, 2024 0.1721 0.1802 0.1620 0.1675 186,272 -0.01(-7.97%)
Oct 02, 2024 0.1788 0.1850 0.1690 0.1820 424,301 +0.02(+12.35%)
Oct 01, 2024 0.1702 0.1758 0.1590 0.1620 84,979 +0.00(+1.25%)
Sep 30, 2024 0.1500 0.1650 0.1400 0.1600 796,899 +0.04(+31.04%)
Sep 27, 2024 0.0980 0.1300 0.0980 0.1221 29,580 -0.02(-12.16%)
Sep 26, 2024 0.1250 0.1390 0.1250 0.1390 61,187 +0.02(+17.30%)
Sep 25, 2024 0.1202 0.1225 0.1144 0.1185 38,798 -0.00(-1.25%)
Sep 24, 2024 0.1200 0.1200 0.0980 0.1200 106,250 +0.00(+3.00%)
Sep 23, 2024 0.1000 0.1200 0.1000 0.1165 30,702 +0.00(+1.30%)
Sep 20, 2024 0.1100 0.1200 0.1060 0.1150 14,756 +0.00(+0.00%)
Sep 19, 2024 0.1089 0.1200 0.1089 0.1150 30,725 -0.00(-4.17%)
Sep 18, 2024 0.1200 0.1200 0.1031 0.1200 25,420 +0.01(+7.53%)
Sep 17, 2024 0.1062 0.1116 0.1050 0.1116 148,100 +0.00(+0.54%)
Sep 16, 2024 0.1050 0.1125 0.1000 0.1110 104,840 +0.00(+0.91%)
Sep 13, 2024 0.1080 0.1200 0.1050 0.1100 28,501 -0.01(-6.38%)
Sep 12, 2024 0.1150 0.1250 0.1050 0.1175 50,535 +0.00(+2.98%)
Sep 11, 2024 0.1125 0.1141 0.1091 0.1141 3,210 +0.01(+10.67%)
Sep 10, 2024 0.1300 0.1300 0.1031 0.1031 38,865 -0.02(-14.08%)
Sep 09, 2024 0.1300 0.1300 0.1030 0.1200 13,800 +0.02(+16.50%)
Sep 06, 2024 0.1178 0.1240 0.1011 0.1030 30,105 -0.00(-4.01%)
Sep 05, 2024 0.1000 0.1208 0.1000 0.1073 374,008 +0.00(+0.28%)
Sep 04, 2024 0.1055 0.1088 0.1050 0.1070 204,143 -0.00(-0.09%)
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.