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

Brainchip Holdings Ltd (OP: BRCHF )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.4800 0.5000 0.4532 0.5000 99,499 +0.02(+4.45%)
Nov 29, 2022 0.4701 0.4900 0.4414 0.4787 3,520 +0.00(+0.38%)
Nov 28, 2022 0.4800 0.4800 0.4510 0.4769 10,350 -0.02(-4.60%)
Nov 25, 2022 0.4563 0.4999 0.4563 0.4999 6,447 +0.00(+0.00%)
Nov 23, 2022 0.4400 0.5000 0.4400 0.4999 15,504 +0.06(+14.05%)
Nov 22, 2022 0.4139 0.4400 0.4139 0.4383 7,837 +0.02(+4.36%)
Nov 21, 2022 0.4400 0.4400 0.4200 0.4200 82,800 -0.01(-2.64%)
Nov 18, 2022 0.4050 0.4704 0.4050 0.4314 9,575 -0.04(-7.98%)
Nov 17, 2022 0.4688 0.4688 0.4688 0.4688 350 +0.04(+9.25%)
Nov 16, 2022 0.4286 0.4291 0.4286 0.4291 2,601 -0.03(-6.06%)
Nov 15, 2022 0.4400 0.4568 0.4350 0.4568 17,512 +0.03(+6.23%)
Nov 14, 2022 0.4300 0.4300 0.3900 0.4300 333,230 +0.00(+0.00%)
Nov 11, 2022 0.4300 0.4300 0.4000 0.4300 32,408 +0.00(+0.00%)
Nov 10, 2022 0.4260 0.4300 0.4100 0.4300 30,600 +0.00(+0.00%)
Nov 09, 2022 0.4300 0.4300 0.4000 0.4300 4,000 +0.01(+2.38%)
Nov 08, 2022 0.4200 0.4200 0.3852 0.4200 22,410 +0.01(+1.20%)
Nov 07, 2022 0.4130 0.4300 0.3955 0.4150 28,209 +0.01(+3.08%)
Nov 04, 2022 0.3800 0.4251 0.3584 0.4026 109,714 +0.01(+1.74%)
Nov 03, 2022 0.4100 0.4341 0.3890 0.3957 72,053 -0.02(-5.79%)
Nov 02, 2022 0.4585 0.4585 0.4200 0.4200 86,214 -0.01(-2.33%)
Nov 01, 2022 0.4175 0.4350 0.4155 0.4300 181,422 +0.01(+2.38%)
Oct 31, 2022 0.4498 0.4498 0.4100 0.4200 65,800 -0.02(-4.55%)
Oct 28, 2022 0.4455 0.4689 0.3915 0.4400 467,631 -0.09(-17.20%)
Oct 27, 2022 0.5466 0.5466 0.5134 0.5314 107,902 -0.04(-6.77%)
Oct 26, 2022 0.5125 0.5900 0.5125 0.5700 75,792 -0.01(-1.72%)
Oct 25, 2022 0.5725 0.5899 0.5700 0.5800 6,425 +0.01(+1.31%)
Oct 24, 2022 0.5750 0.5750 0.5500 0.5725 18,645 -0.00(-0.43%)
Oct 21, 2022 0.5860 0.5900 0.5500 0.5750 22,162 -0.02(-2.54%)
Oct 20, 2022 0.5900 0.5900 0.5900 0.5900 334 +0.00(+0.00%)
Oct 19, 2022 0.5522 0.5947 0.5522 0.5900 4,895 +0.01(+0.85%)
Oct 18, 2022 0.5750 0.5850 0.5700 0.5850 77,431 +0.02(+2.63%)
Oct 17, 2022 0.5700 0.5700 0.5585 0.5700 12,503 +0.01(+1.79%)
Oct 14, 2022 0.5600 0.5600 0.5600 0.5600 5,963 -0.01(-1.32%)
Oct 13, 2022 0.5550 0.5700 0.5300 0.5675 133,882 +0.02(+3.18%)
Oct 12, 2022 0.5400 0.5550 0.5300 0.5500 16,291 +0.03(+5.77%)
Oct 11, 2022 0.5300 0.5400 0.5200 0.5200 101,995 -0.02(-3.70%)
Oct 10, 2022 0.5500 0.5500 0.5400 0.5400 55,349 -0.01(-1.10%)
Oct 07, 2022 0.5688 0.5774 0.5460 0.5460 32,240 -0.05(-8.24%)
Oct 06, 2022 0.5748 0.5963 0.5748 0.5950 72,820 +0.02(+2.59%)
Oct 05, 2022 0.5950 0.5950 0.5656 0.5800 9,649 -0.01(-1.49%)
Oct 04, 2022 0.5898 0.5900 0.5800 0.5888 70,950 +0.02(+4.21%)
Oct 03, 2022 0.5499 0.5650 0.5300 0.5650 79,211 +0.02(+4.63%)
Sep 30, 2022 0.5600 0.5600 0.5369 0.5400 78,950 -0.02(-3.57%)
Sep 29, 2022 0.5510 0.5600 0.5455 0.5600 5,499 +0.00(+0.00%)
Sep 28, 2022 0.5230 0.5600 0.5230 0.5600 29,364 -0.01(-2.61%)
Sep 27, 2022 0.5532 0.5865 0.5532 0.5750 64,260 +0.04(+8.49%)
Sep 26, 2022 0.5300 0.5400 0.5300 0.5300 31,125 -0.01(-1.85%)
Sep 23, 2022 0.5717 0.5750 0.5300 0.5400 192,208 -0.05(-9.24%)
Sep 22, 2022 0.5850 0.5950 0.5751 0.5950 19,530 +0.00(+0.00%)
Sep 21, 2022 0.5900 0.6050 0.5742 0.5950 122,950 -0.01(-0.83%)
Sep 20, 2022 0.6000 0.6049 0.6000 0.6000 133,448 -0.01(-0.83%)
Sep 19, 2022 0.6300 0.6300 0.6000 0.6050 49,063 -0.04(-5.47%)
Sep 16, 2022 0.6500 0.6500 0.6400 0.6400 3,100 +0.02(+3.23%)
Sep 15, 2022 0.6425 0.6427 0.6200 0.6200 77,800 -0.04(-6.06%)
Sep 14, 2022 0.6400 0.6600 0.6200 0.6600 16,903 +0.01(+1.57%)
Sep 13, 2022 0.6500 0.6700 0.6300 0.6498 49,120 -0.00(-0.05%)
Sep 12, 2022 0.6200 0.6700 0.6200 0.6501 37,065 +0.02(+3.35%)
Sep 09, 2022 0.6000 0.6470 0.6000 0.6290 37,957 -0.01(-0.94%)
Sep 08, 2022 0.6519 0.6600 0.6175 0.6350 29,053 +0.02(+2.42%)
Sep 07, 2022 0.6288 0.6288 0.6200 0.6200 22,084 +0.01(+1.64%)
Sep 06, 2022 0.6000 0.6400 0.6000 0.6100 50,187 -0.02(-3.17%)
Sep 02, 2022 0.6000 0.6700 0.6000 0.6300 42,407 -0.01(-1.56%)
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.