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 (%)
Jan 31, 2022 0.9600 1.080 0.9600 1.080 191,245 +0.11(+11.33%)
Jan 28, 2022 1.060 1.060 0.9303 0.9700 91,876 -0.02(-2.02%)
Jan 27, 2022 1.070 1.070 0.9380 0.9900 672,919 -0.08(-7.35%)
Jan 26, 2022 1.090 1.100 1.040 1.069 150,111 +0.03(+2.74%)
Jan 25, 2022 1.020 1.110 1.020 1.040 178,518 -0.07(-6.31%)
Jan 24, 2022 1.160 1.200 1.050 1.110 540,156 -0.07(-5.93%)
Jan 21, 2022 1.220 1.330 1.070 1.180 828,704 -0.20(-14.49%)
Jan 20, 2022 1.460 1.490 1.360 1.380 867,106 -0.36(-20.69%)
Jan 19, 2022 1.740 1.820 1.700 1.740 1,183,397 +0.34(+24.29%)
Jan 18, 2022 1.250 1.450 1.250 1.400 694,547 +0.33(+30.84%)
Jan 14, 2022 1.070 0 -0.06(-5.30%)
Jan 13, 2022 1.110 1.190 1.100 1.130 816,463 +0.23(+25.54%)
Jan 12, 2022 0.8075 0.9149 0.7950 0.9000 973,165 +0.13(+16.88%)
Jan 11, 2022 0.7500 0.8000 0.7500 0.7700 90,220 -0.01(-1.02%)
Jan 10, 2022 0.7000 0.7920 0.7000 0.7779 648,130 +0.08(+11.13%)
Jan 07, 2022 0.7000 0.7000 0.6639 0.7000 151,851 +0.06(+9.37%)
Jan 06, 2022 0.7020 0.7020 0.6350 0.6400 132,793 -0.06(-8.83%)
Jan 05, 2022 0.6812 0.7437 0.6702 0.7020 708,447 +0.10(+17.00%)
Jan 04, 2022 0.6000 0.6050 0.5650 0.6000 1,044,935 +0.04(+7.05%)
Jan 03, 2022 0.4670 0.6000 0.4670 0.5605 580,279 +0.06(+10.99%)
Dec 31, 2021 0.5100 0.5100 0.5000 0.5050 54,168 -0.01(-0.98%)
Dec 30, 2021 0.5250 0.5250 0.5000 0.5100 118,313 -0.01(-2.67%)
Dec 29, 2021 0.5100 0.5249 0.5020 0.5240 54,183 +0.02(+3.97%)
Dec 28, 2021 0.4990 0.5040 0.4845 0.5040 20,925 +0.01(+1.00%)
Dec 27, 2021 0.4923 0.4990 0.4800 0.4990 63,030 +0.01(+1.34%)
Dec 23, 2021 0.5000 0.5000 0.4924 0.4924 1,490 -0.01(-1.52%)
Dec 22, 2021 0.4551 0.5100 0.4551 0.5000 26,418 +0.00(+0.00%)
Dec 21, 2021 0.5230 0.5230 0.4800 0.5000 73,074 -0.01(-2.19%)
Dec 20, 2021 0.5068 0.5112 0.4905 0.5112 24,328 -0.01(-2.26%)
Dec 17, 2021 0.5200 0.5230 0.5180 0.5230 35,725 +0.00(+0.79%)
Dec 16, 2021 0.5000 0.5230 0.4905 0.5189 70,216 -0.00(-0.21%)
Dec 15, 2021 0.5230 0.5230 0.4906 0.5200 34,880 +0.02(+3.77%)
Dec 14, 2021 0.5165 0.5500 0.4650 0.5011 100,961 -0.02(-2.98%)
Dec 13, 2021 0.5000 0.5390 0.4969 0.5165 1,791,424 +0.05(+11.05%)
Dec 10, 2021 0.4500 0.4950 0.4500 0.4651 1,479,601 -0.00(-0.39%)
Dec 09, 2021 0.4590 0.4830 0.4590 0.4669 15,600 -0.02(-3.33%)
Dec 08, 2021 0.4400 0.4830 0.4365 0.4830 25,734 +0.02(+5.00%)
Dec 07, 2021 0.4665 0.4665 0.4370 0.4600 66,770 +0.01(+2.22%)
Dec 06, 2021 0.4150 0.4934 0.4150 0.4500 216,671 -0.04(-9.09%)
Dec 03, 2021 0.4600 0.5100 0.4600 0.4950 663,919 +0.03(+5.32%)
Dec 02, 2021 0.4800 0.4800 0.4475 0.4700 138,137 +0.04(+9.30%)
Dec 01, 2021 0.4500 0.4556 0.4300 0.4300 88,124 -0.02(-4.44%)
Nov 30, 2021 0.4200 0.4620 0.4200 0.4500 82,030 -0.01(-2.15%)
Nov 29, 2021 0.4180 0.4650 0.4180 0.4599 344,565 -0.00(-0.02%)
Nov 26, 2021 0.5090 0.5090 0.4133 0.4600 430,966 -0.09(-16.74%)
Nov 24, 2021 0.5500 0.6550 0.5000 0.5525 698,041 +0.09(+19.59%)
Nov 23, 2021 0.4750 0.4750 0.4600 0.4620 293,338 -0.00(-0.65%)
Nov 22, 2021 0.4300 0.4920 0.4200 0.4650 747,570 +0.08(+19.23%)
Nov 19, 2021 0.4000 0.4110 0.3900 0.3900 23,227 -0.03(-6.25%)
Nov 18, 2021 0.4160 0.4204 0.4075 0.4160 84,822 -0.01(-1.19%)
Nov 17, 2021 0.4210 0.4210 0.4210 0.4210 50,409 +0.01(+1.45%)
Nov 16, 2021 0.4113 0.4226 0.4000 0.4150 167,007 -0.01(-1.19%)
Nov 15, 2021 0.4300 0.4300 0.4138 0.4200 159,676 -0.01(-1.75%)
Nov 12, 2021 0.4160 0.4397 0.4024 0.4275 1,068,146 +0.06(+16.33%)
Nov 11, 2021 0.3340 0.3900 0.3340 0.3675 80,159 -0.00(-1.02%)
Nov 10, 2021 0.3750 0.3713 144,550 -0.02(-4.79%)
Nov 09, 2021 0.3850 0.3900 0.3800 0.3900 99,233 +0.04(+9.86%)
Nov 08, 2021 0.3575 0.3650 0.3400 0.3550 188,104 +0.00(+0.71%)
Nov 05, 2021 0.3300 0.3640 0.3300 0.3525 41,405 -0.01(-3.79%)
Nov 04, 2021 0.3350 0.3779 0.3350 0.3664 71,325 -0.00(-0.89%)
Nov 03, 2021 0.3500 0.3697 0.3500 0.3697 51,220 +0.00(+1.32%)
Nov 02, 2021 0.3700 0.3700 0.3500 0.3649 19,889 +0.01(+2.79%)
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.