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 (%)
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%)
Nov 01, 2021 0.3750 0.3700 0.3500 0.3550 44,043 -0.02(-4.05%)
Oct 29, 2021 0.3600 0.3700 0.3450 0.3700 96,621 +0.01(+2.78%)
Oct 28, 2021 0.3320 0.3700 0.3320 0.3600 26,382 -0.01(-2.70%)
Oct 27, 2021 0.3350 0.3700 0.3520 0.3700 62,472 +0.00(+0.00%)
Oct 26, 2021 0.4116 0.3700 432,566 -0.01(-1.73%)
Oct 25, 2021 0.3700 0.3800 0.3525 0.3765 67,656 +0.01(+3.15%)
Oct 22, 2021 0.3660 0.3660 0.3401 0.3650 112,886 -0.01(-2.67%)
Oct 21, 2021 0.3750 0.3750 0.3398 0.3750 319,067 +0.04(+10.33%)
Oct 20, 2021 0.3250 0.3450 0.3250 0.3399 113,544 +0.01(+2.38%)
Oct 19, 2021 0.3150 0.3320 0.3150 0.3320 107,209 +0.02(+5.40%)
Oct 18, 2021 0.3045 0.3220 0.3045 0.3150 39,499 +0.01(+3.62%)
Oct 15, 2021 0.2890 0.3155 0.2890 0.3040 230,895 +0.00(+0.00%)
Oct 14, 2021 0.2900 0.3045 0.2805 0.3040 177,720 +0.00(+1.33%)
Oct 13, 2021 0.3000 0.3000 0.2800 0.3000 64,700 +0.01(+1.69%)
Oct 12, 2021 0.2900 0.3000 0.2900 0.2950 21,410 -0.00(-0.34%)
Oct 11, 2021 0.2650 0.3160 0.2650 0.2960 77,140 +0.01(+2.07%)
Oct 08, 2021 0.3000 0.3000 0.2680 0.2900 288,185 +0.00(+0.00%)
Oct 07, 2021 0.2885 0.3000 0.2800 0.2900 43,616 +0.02(+8.17%)
Oct 06, 2021 0.2825 0.2850 0.2560 0.2681 88,474 -0.02(-5.93%)
Oct 05, 2021 0.2950 0.2950 0.2825 0.2850 165,552 -0.02(-5.00%)
Oct 04, 2021 0.3100 0.3100 0.2925 0.3000 19,914 +0.01(+3.45%)
Oct 01, 2021 0.3190 0.3190 0.2900 0.2900 16,300 -0.01(-4.29%)
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%)
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.