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 (%)
Sep 30, 2021 0.2900 0.3060 0.2900 0.3030 122,525 +0.02(+5.39%)
Sep 29, 2021 0.2795 0.2900 0.2795 0.2875 199,192 -0.01(-3.69%)
Sep 28, 2021 0.3100 0.3150 0.2855 0.2985 194,383 -0.02(-6.72%)
Sep 27, 2021 0.3128 0.3342 0.3128 0.3200 1,561 -0.00(-1.30%)
Sep 24, 2021 0.3500 0.3500 0.3150 0.3242 71,378 -0.03(-7.37%)
Sep 23, 2021 0.3000 0.3500 0.3000 0.3500 132,118 +0.03(+9.37%)
Sep 22, 2021 0.2960 0.3310 0.2960 0.3200 111,127 -0.01(-3.00%)
Sep 21, 2021 0.3450 0.3580 0.3201 0.3299 142,174 -0.00(-0.03%)
Sep 20, 2021 0.3060 0.3580 0.3008 0.3300 221,733 -0.02(-5.47%)
Sep 17, 2021 0.3513 0.3616 0.3400 0.3491 62,703 -0.00(-0.96%)
Sep 16, 2021 0.3550 0.3550 0.3500 0.3525 35,040 -0.00(-0.70%)
Sep 15, 2021 0.3310 0.3700 0.3310 0.3550 90,294 -0.02(-4.05%)
Sep 14, 2021 0.3700 0.3700 0.3600 0.3700 40,480 +0.00(+0.00%)
Sep 13, 2021 0.3681 0.3750 0.3681 0.3700 14,000 +0.01(+2.44%)
Sep 10, 2021 0.3750 0.3750 0.3500 0.3612 12,305 -0.01(-2.38%)
Sep 09, 2021 0.3750 0.3750 0.3600 0.3700 27,950 +0.00(+0.60%)
Sep 08, 2021 0.3568 0.3800 0.3568 0.3678 17,708 -0.01(-3.21%)
Sep 07, 2021 0.3500 0.3880 0.3400 0.3800 85,810 -0.01(-1.30%)
Sep 03, 2021 0.3900 0.4000 0.3700 0.3850 41,788 -0.00(-1.26%)
Sep 02, 2021 0.3800 0.4000 0.3700 0.3899 70,185 +0.02(+5.38%)
Sep 01, 2021 0.3700 0.3785 0.3650 0.3700 46,197 +0.02(+4.23%)
Aug 31, 2021 0.3700 0.3700 0.3500 0.3550 86,406 -0.01(-3.53%)
Aug 30, 2021 0.3600 0.3680 0.3590 0.3680 51,985 +0.00(+0.27%)
Aug 27, 2021 0.3340 0.3700 0.3340 0.3670 100,469 +0.02(+5.16%)
Aug 26, 2021 0.3700 0.3700 0.3280 0.3490 183,011 -0.01(-2.10%)
Aug 25, 2021 0.3500 0.3600 0.3500 0.3565 150,205 +0.00(+1.13%)
Aug 24, 2021 0.3600 0.3700 0.3400 0.3525 59,748 -0.00(-0.98%)
Aug 23, 2021 0.3200 0.3952 0.3200 0.3560 162,074 -0.01(-2.47%)
Aug 20, 2021 0.3800 0.3800 0.3550 0.3650 120,460 -0.01(-2.01%)
Aug 19, 2021 0.4000 0.4000 0.3650 0.3725 86,902 +0.01(+2.19%)
Aug 18, 2021 0.3800 0.3800 0.3489 0.3645 19,155 -0.00(-0.14%)
Aug 17, 2021 0.3200 0.3900 0.3200 0.3650 28,654 -0.01(-1.35%)
Aug 16, 2021 0.3800 0.3800 0.3700 0.3700 47,059 -0.03(-7.50%)
Aug 13, 2021 0.4200 0.4200 0.3700 0.4000 19,010 +0.01(+2.56%)
Aug 12, 2021 0.3600 0.3900 0.3600 0.3900 7,475 +0.01(+2.63%)
Aug 11, 2021 0.3700 0.3800 0.3700 0.3800 34,870 -0.02(-5.00%)
Aug 10, 2021 0.3500 0.4000 0.3500 0.4000 30,372 +0.00(+0.00%)
Aug 09, 2021 0.3650 0.4000 0.3650 0.4000 112,882 +0.04(+9.59%)
Aug 06, 2021 0.3750 0.3750 0.3650 0.3650 118,737 -0.00(-1.08%)
Aug 05, 2021 0.3505 0.3690 0.3450 0.3690 108,646 +0.04(+11.48%)
Aug 04, 2021 0.3600 0.3600 0.3300 0.3310 291,994 -0.01(-3.72%)
Aug 03, 2021 0.3390 0.3566 0.3310 0.3438 55,572 +0.00(+1.27%)
Aug 02, 2021 0.3800 0.3800 0.3390 0.3395 28,307 -0.00(-0.15%)
Jul 30, 2021 0.3485 0.3558 0.3400 0.3400 11,031 +0.00(+0.29%)
Jul 29, 2021 0.3390 0.3470 0.3390 0.3390 136,918 -0.02(-4.51%)
Jul 28, 2021 0.3559 0.3559 0.3390 0.3550 451,461 -0.01(-1.39%)
Jul 27, 2021 0.3390 0.3600 0.3390 0.3600 28,157 +0.00(+0.00%)
Jul 26, 2021 0.3496 0.3600 0.3496 0.3600 15,338 +0.02(+5.63%)
Jul 23, 2021 0.3600 0.3627 0.3408 0.3408 159,701 +0.01(+3.27%)
Jul 22, 2021 0.3700 0.3700 0.3300 0.3300 40,624 -0.02(-7.04%)
Jul 21, 2021 0.3760 0.3760 0.3400 0.3550 26,166 +0.01(+2.96%)
Jul 20, 2021 0.3462 0.3495 0.3258 0.3448 187,032 -0.01(-3.44%)
Jul 19, 2021 0.3283 0.3571 0.3283 0.3571 100,677 -0.01(-2.59%)
Jul 16, 2021 0.3600 0.3666 0.3600 0.3666 81,693 +0.01(+1.83%)
Jul 15, 2021 0.3700 0.3700 0.3600 0.3600 129,510 +0.01(+2.13%)
Jul 14, 2021 0.3673 0.3673 0.3510 0.3525 57,485 -0.01(-2.11%)
Jul 13, 2021 0.3681 0.3681 0.3462 0.3601 30,351 -0.02(-5.24%)
Jul 12, 2021 0.3600 0.3891 0.3500 0.3800 175,793 +0.02(+5.56%)
Jul 09, 2021 0.3700 0.3700 0.3470 0.3600 122,669 +0.01(+2.86%)
Jul 08, 2021 0.3600 0.3600 0.3500 0.3500 50,186 -0.01(-2.91%)
Jul 07, 2021 0.3633 0.3695 0.3500 0.3605 204,532 +0.00(+0.14%)
Jul 06, 2021 0.3664 0.3664 0.3518 0.3600 334,459 -0.03(-7.69%)
Jul 02, 2021 0.3937 0.3937 0.3838 0.3900 15,273 +0.01(+2.15%)
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.