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

Brainchip Holdings Ltd (OP: BRCHF )

0.1850 +0.0112 (+6.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2021 0.3983 0.3983 0.3756 0.3818 125,467 +0.01(+1.65%)
Jun 30, 2021 0.3772 0.3824 0.3650 0.3756 321,265 -0.01(-2.01%)
Jun 29, 2021 0.3754 0.4050 0.3750 0.3833 612,542 -0.02(-4.18%)
Jun 28, 2021 0.4091 0.4200 0.4000 0.4000 350,166 -0.01(-3.61%)
Jun 25, 2021 0.4050 0.4196 0.4050 0.4150 16,593 -0.01(-1.19%)
Jun 24, 2021 0.4130 0.4250 0.4100 0.4200 42,658 +0.01(+3.70%)
Jun 23, 2021 0.3932 0.4200 0.3900 0.4050 138,935 -0.00(-0.15%)
Jun 22, 2021 0.4137 0.4137 0.4000 0.4056 67,396 -0.02(-4.77%)
Jun 21, 2021 0.4179 0.4300 0.4179 0.4259 72,770 -0.00(-0.95%)
Jun 18, 2021 0.4300 0.4300 0.4114 0.4300 56,288 +0.01(+2.60%)
Jun 17, 2021 0.4175 0.4236 0.4000 0.4191 184,218 -0.01(-2.53%)
Jun 16, 2021 0.4326 0.4490 0.4250 0.4300 336,377 -0.02(-5.24%)
Jun 15, 2021 0.4475 0.4538 0.4400 0.4538 244,206 +0.02(+4.32%)
Jun 14, 2021 0.4493 0.4493 0.4264 0.4350 105,455 -0.00(-1.05%)
Jun 11, 2021 0.4366 0.4498 0.4344 0.4396 104,223 +0.01(+2.26%)
Jun 10, 2021 0.4474 0.4568 0.4211 0.4299 158,877 -0.02(-3.39%)
Jun 09, 2021 0.4510 0.4510 0.4323 0.4450 86,957 -0.00(-0.56%)
Jun 08, 2021 0.4500 0.4500 0.4450 0.4475 44,865 -0.02(-4.79%)
Jun 07, 2021 0.4600 0.4700 0.4400 0.4700 229,984 +0.01(+2.17%)
Jun 04, 2021 0.4651 0.4651 0.4500 0.4600 47,111 +0.00(+0.00%)
Jun 03, 2021 0.4600 0.4756 0.4600 0.4600 85,072 -0.01(-1.65%)
Jun 02, 2021 0.4743 0.4743 0.4600 0.4677 298,482 -0.00(-0.49%)
Jun 01, 2021 0.4664 0.4732 0.4522 0.4700 175,921 -0.00(-0.74%)
May 28, 2021 0.4693 0.4750 0.4600 0.4735 179,445 +0.02(+5.46%)
May 27, 2021 0.4310 0.4490 0.4310 0.4490 63,480 +0.02(+4.42%)
May 26, 2021 0.4187 0.4359 0.4187 0.4300 155,378 -0.01(-1.71%)
May 25, 2021 0.4330 0.4489 0.4330 0.4375 417,100 +0.01(+1.74%)
May 24, 2021 0.4250 0.4382 0.4092 0.4300 88,549 +0.01(+2.38%)
May 21, 2021 0.4490 0.4490 0.4200 0.4200 4,090 -0.02(-4.93%)
May 20, 2021 0.4360 0.4520 0.4338 0.4418 143,309 +0.01(+2.74%)
May 19, 2021 0.4465 0.4500 0.4300 0.4300 144,867 -0.01(-3.28%)
May 18, 2021 0.4520 0.4520 0.3950 0.4446 429,997 -0.00(-0.71%)
May 17, 2021 0.4567 0.4567 0.4429 0.4478 84,819 +0.00(+0.07%)
May 14, 2021 0.4425 0.4500 0.4400 0.4475 29,806 +0.01(+1.70%)
May 13, 2021 0.4525 0.4525 0.4313 0.4400 57,878 -0.01(-2.22%)
May 12, 2021 0.4700 0.4700 0.4413 0.4500 38,986 -0.02(-4.26%)
May 11, 2021 0.4484 0.4763 0.4102 0.4700 66,921 +0.02(+4.82%)
May 10, 2021 0.4398 0.4557 0.4398 0.4484 122,950 -0.00(-0.36%)
May 07, 2021 0.4495 0.4550 0.4300 0.4500 62,434 +0.02(+4.05%)
May 06, 2021 0.4125 0.4763 0.4125 0.4325 36,438 -0.01(-1.26%)
May 05, 2021 0.4350 0.4459 0.4229 0.4380 84,783 +0.01(+1.86%)
May 04, 2021 0.4200 0.4500 0.4180 0.4300 94,418 -0.03(-5.74%)
May 03, 2021 0.4561 0.4571 0.4325 0.4562 288,143 -0.01(-1.68%)
Apr 30, 2021 0.4637 0.4640 0.4500 0.4640 83,600 -0.01(-2.75%)
Apr 29, 2021 0.4583 0.4774 0.4582 0.4771 64,743 -0.00(-0.60%)
Apr 28, 2021 0.4616 0.4800 0.4616 0.4800 98,054 +0.01(+1.05%)
Apr 27, 2021 0.4800 0.4800 0.4700 0.4750 15,158 +0.00(+0.64%)
Apr 26, 2021 0.4591 0.4800 0.4591 0.4720 95,185 +0.01(+2.05%)
Apr 23, 2021 0.4607 0.4800 0.4567 0.4625 58,600 +0.00(+0.54%)
Apr 22, 2021 0.4594 0.4636 0.4594 0.4600 157,800 +0.01(+2.27%)
Apr 21, 2021 0.4513 0.4538 0.4491 0.4498 76,158 -0.03(-5.31%)
Apr 20, 2021 0.4585 0.4800 0.4300 0.4750 171,060 +0.00(+0.00%)
Apr 19, 2021 0.4621 0.4919 0.4600 0.4750 137,741 +0.01(+3.26%)
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.