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

Brainchip Holdings Ltd (OP: BRCHF )

0.2100 -0.0047 (-2.19%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 0.5825 0.5847 0.5550 0.5847 34,127 +0.00(+0.81%)
Jun 29, 2022 0.5910 0.6080 0.5800 0.5800 43,239 -0.03(-4.92%)
Jun 28, 2022 0.6300 0.6300 0.6100 0.6100 28,400 -0.03(-3.95%)
Jun 27, 2022 0.6800 0.6800 0.6351 0.6351 8,395 -0.02(-3.77%)
Jun 24, 2022 0.6700 0.6700 0.6400 0.6600 27,300 +0.00(+0.24%)
Jun 23, 2022 0.6170 0.6584 0.5900 0.6584 49,010 +0.03(+5.34%)
Jun 22, 2022 0.6200 0.6500 0.6000 0.6250 47,839 -0.01(-0.98%)
Jun 21, 2022 0.5700 0.6400 0.5700 0.6312 87,200 -0.00(-0.36%)
Jun 17, 2022 0.5975 0.6400 0.5975 0.6335 36,875 +0.00(+0.46%)
Jun 16, 2022 0.5918 0.6333 0.5800 0.6306 21,350 +0.03(+5.21%)
Jun 15, 2022 0.5900 0.5994 0.5220 0.5994 203,876 +0.02(+3.34%)
Jun 14, 2022 0.5500 0.6100 0.5500 0.5800 109,011 -0.03(-4.26%)
Jun 13, 2022 0.6400 0.6400 0.5800 0.6058 100,753 -0.03(-5.34%)
Jun 10, 2022 0.5760 0.6427 0.5760 0.6400 78,535 -0.01(-1.54%)
Jun 09, 2022 0.6826 0.6826 0.6500 0.6500 157,949 -0.06(-8.36%)
Jun 08, 2022 0.7200 0.7218 0.6800 0.7093 170,782 -0.02(-3.18%)
Jun 07, 2022 0.7524 0.7524 0.7300 0.7326 76,656 -0.03(-4.11%)
Jun 06, 2022 0.7807 0.7807 0.7028 0.7640 50,833 -0.01(-0.78%)
Jun 03, 2022 0.8291 0.8291 0.7510 0.7700 37,521 -0.04(-4.94%)
Jun 02, 2022 0.7297 0.8300 0.7297 0.8100 65,420 +0.04(+5.33%)
Jun 01, 2022 0.8200 0.8299 0.7601 0.7690 61,120 -0.05(-6.21%)
May 31, 2022 0.8000 0.8341 0.7695 0.8199 60,858 +0.02(+2.50%)
May 27, 2022 0.7348 0.8000 0.7348 0.7999 35,880 +0.01(+1.11%)
May 26, 2022 0.7912 0.8000 0.7704 0.7911 58,280 -0.00(-0.34%)
May 25, 2022 0.7740 0.7950 0.7141 0.7938 34,103 -0.03(-4.08%)
May 24, 2022 0.8949 0.8949 0.8210 0.8276 65,107 -0.11(-11.99%)
May 23, 2022 0.8558 0.9403 0.8558 0.9403 229,851 +0.11(+13.93%)
May 20, 2022 0.8101 0.8310 0.8101 0.8253 37,158 +0.04(+4.47%)
May 19, 2022 0.7363 0.7988 0.7363 0.7900 68,923 +0.02(+2.01%)
May 18, 2022 0.8300 0.8300 0.7542 0.7744 28,976 -0.04(-4.40%)
May 17, 2022 0.8000 0.8100 0.7886 0.8100 30,425 +0.02(+2.53%)
May 16, 2022 0.7315 0.7950 0.7315 0.7900 21,200 +0.02(+3.24%)
May 13, 2022 0.7000 0.7800 0.7000 0.7652 36,021 +0.06(+8.54%)
May 12, 2022 0.7500 0.7500 0.6925 0.7050 61,436 -0.04(-4.73%)
May 11, 2022 0.7516 0.8000 0.7210 0.7400 52,945 -0.03(-3.27%)
May 10, 2022 0.7900 0.7900 0.7000 0.7650 389,064 -0.05(-5.56%)
May 09, 2022 0.7800 0.8182 0.7600 0.8100 192,762 +0.09(+11.91%)
May 06, 2022 0.8110 0.8110 0.7000 0.7238 30,367 +0.01(+1.23%)
May 05, 2022 0.7000 0.7300 0.6800 0.7150 128,450 +0.05(+8.33%)
May 04, 2022 0.6600 0.6600 0.6300 0.6600 163,159 +0.00(+0.00%)
May 03, 2022 0.6900 0.6900 0.6500 0.6600 14,125 +0.01(+1.54%)
May 02, 2022 0.6700 0.6925 0.6400 0.6500 61,265 -0.03(-4.76%)
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%)
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.