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

Brainchip Holdings Ltd (OP: BRCHF )

0.1845 +0.0024 (+1.32%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 1, 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 (%)
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%)
Feb 01, 2023 0.4793 0.4793 0.4445 0.4445 70,378 -0.02(-3.35%)
Jan 31, 2023 0.4599 0.4599 0.4232 0.4599 47,771 -0.02(-4.19%)
Jan 30, 2023 0.4600 0.4800 0.4600 0.4800 32,213 -0.01(-1.03%)
Jan 27, 2023 0.4850 0.4850 0.4850 0.4850 12,000 +0.01(+1.04%)
Jan 26, 2023 0.4520 0.4801 0.4520 0.4800 61,719 +0.02(+4.35%)
Jan 25, 2023 0.4750 0.4750 0.4450 0.4600 2,620 -0.02(-4.58%)
Jan 24, 2023 0.4821 0.4821 0.4821 0.4821 2,050 -0.01(-1.61%)
Jan 23, 2023 0.4860 0.4910 0.4491 0.4900 63,201 +0.02(+4.26%)
Jan 20, 2023 0.4359 0.4853 0.4359 0.4700 17,686 +0.01(+1.36%)
Jan 19, 2023 0.4775 0.4775 0.4528 0.4637 22,560 -0.01(-2.89%)
Jan 18, 2023 0.4775 0.4775 0.4775 0.4775 10,550 +0.01(+1.57%)
Jan 17, 2023 0.4598 0.4869 0.4598 0.4701 20,823 -0.02(-3.59%)
Jan 13, 2023 0.4896 0.4896 0.4876 0.4876 2,050 +0.01(+1.60%)
Jan 12, 2023 0.4799 0.4799 0.4799 0.4799 306 +0.00(+1.03%)
Jan 11, 2023 0.5035 0.5035 0.4750 0.4750 2,115 -0.01(-1.25%)
Jan 10, 2023 0.5000 0.5000 0.4803 0.4810 32,080 -0.04(-8.38%)
Jan 09, 2023 0.5251 0.5251 0.5250 0.5250 3,200 +0.01(+2.92%)
Jan 06, 2023 0.5320 0.5322 0.5101 0.5101 22,499 -0.04(-7.25%)
Jan 05, 2023 0.5500 0.5500 0.5083 0.5500 15,285 -0.04(-6.78%)
Jan 04, 2023 0.5295 0.5930 0.5295 0.5900 31,345 +0.07(+13.46%)
Jan 03, 2023 0.5390 0.5390 0.4920 0.5200 43,878 +0.03(+6.89%)
Dec 30, 2022 0.4713 0.5000 0.4713 0.4865 7,913 +0.04(+7.90%)
Dec 29, 2022 0.4608 0.4608 0.4350 0.4509 22,472 +0.00(+0.20%)
Dec 28, 2022 0.4400 0.4500 0.4201 0.4500 58,147 +0.00(+0.00%)
Dec 27, 2022 0.4045 0.4500 0.4045 0.4500 78,939 +0.02(+4.65%)
Dec 23, 2022 0.4300 0.4400 0.4035 0.4300 10,125 -0.00(-0.26%)
Dec 22, 2022 0.4503 0.4503 0.4208 0.4311 17,475 -0.02(-4.20%)
Dec 21, 2022 0.4400 0.4500 0.4069 0.4500 106,407 +0.01(+2.27%)
Dec 20, 2022 0.4755 0.4755 0.4200 0.4400 73,314 -0.04(-8.33%)
Dec 19, 2022 0.4251 0.5000 0.4251 0.4800 19,911 -0.02(-4.00%)
Dec 16, 2022 0.4656 0.5000 0.4656 0.5000 3,099 +0.03(+6.38%)
Dec 15, 2022 0.4701 0.4701 0.4700 0.4700 98,010 -0.01(-1.63%)
Dec 14, 2022 0.4879 0.5000 0.4778 0.4778 8,451 +0.00(+0.38%)
Dec 13, 2022 0.4611 0.4900 0.4611 0.4760 108,742 +0.01(+1.75%)
Dec 12, 2022 0.4563 0.4678 0.4550 0.4678 31,098 +0.03(+6.15%)
Dec 09, 2022 0.4407 0.4713 0.4407 0.4407 900 +0.01(+2.49%)
Dec 08, 2022 0.4587 0.4587 0.4300 0.4300 7,000 -0.02(-4.44%)
Dec 07, 2022 0.4500 0.4600 0.4500 0.4500 43,275 +0.02(+4.63%)
Dec 06, 2022 0.4500 0.4600 0.4301 0.4301 13,112 -0.03(-5.89%)
Dec 05, 2022 0.4543 0.4889 0.4525 0.4570 10,299 -0.02(-5.11%)
Dec 02, 2022 0.5267 0.5267 0.4500 0.4816 6,275 -0.01(-2.13%)
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.