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

Brainchip Holdings Ltd (OP: BRCHF )

0.1904 -0.0196 (-9.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2022 0.6500 0.6549 0.6200 0.6400 23,729 +0.01(+0.79%)
Aug 31, 2022 0.6310 0.6450 0.6200 0.6350 124,760 +0.02(+2.42%)
Aug 30, 2022 0.6460 0.6460 0.6200 0.6200 32,145 -0.01(-1.59%)
Aug 29, 2022 0.6245 0.6649 0.6100 0.6300 73,010 -0.03(-4.55%)
Aug 26, 2022 0.6830 0.6950 0.6450 0.6600 69,800 -0.02(-3.64%)
Aug 25, 2022 0.7039 0.7039 0.6725 0.6849 114,249 +0.01(+2.22%)
Aug 24, 2022 0.7100 0.7100 0.6001 0.6700 295,347 +0.00(+0.00%)
Aug 23, 2022 0.6800 0.6850 0.6700 0.6700 12,375 -0.01(-0.74%)
Aug 22, 2022 0.6950 0.7200 0.6650 0.6750 63,306 -0.02(-2.53%)
Aug 19, 2022 0.6480 0.7700 0.6480 0.6925 35,588 -0.04(-5.14%)
Aug 18, 2022 0.7350 0.7700 0.7200 0.7300 70,819 -0.04(-5.32%)
Aug 17, 2022 0.7576 0.7752 0.7500 0.7710 7,280 +0.04(+4.90%)
Aug 16, 2022 0.7700 0.7700 0.7350 0.7350 35,817 -0.04(-5.22%)
Aug 15, 2022 0.7700 0.8100 0.7700 0.7755 24,206 -0.02(-3.06%)
Aug 12, 2022 0.8050 0.8050 0.7811 0.8000 267,158 -0.01(-0.87%)
Aug 11, 2022 0.8965 0.8965 0.8050 0.8070 58,087 +0.03(+3.46%)
Aug 10, 2022 0.7850 0.8050 0.7800 0.7800 19,541 -0.02(-2.19%)
Aug 09, 2022 0.8000 0.8050 0.7800 0.7975 38,930 -0.00(-0.31%)
Aug 08, 2022 0.7827 0.8000 0.7604 0.8000 16,818 -0.00(-0.49%)
Aug 05, 2022 0.7800 0.8050 0.7800 0.8039 38,941 -0.00(-0.01%)
Aug 04, 2022 0.7350 0.8050 0.7350 0.8040 29,299 +0.01(+0.97%)
Aug 03, 2022 0.7424 0.7963 0.7424 0.7963 40,551 +0.07(+9.83%)
Aug 02, 2022 0.7700 0.7700 0.6952 0.7250 25,042 -0.02(-3.27%)
Aug 01, 2022 0.7750 0.7750 0.6850 0.7495 57,595 -0.02(-2.66%)
Jul 29, 2022 0.8300 0.8300 0.7650 0.7700 103,814 -0.11(-12.99%)
Jul 28, 2022 0.8600 0.8900 0.8550 0.8850 123,737 +0.01(+1.43%)
Jul 27, 2022 0.8090 0.8750 0.8090 0.8725 166,830 +0.08(+10.44%)
Jul 26, 2022 0.7775 0.7900 0.7775 0.7900 5,448 +0.01(+1.17%)
Jul 25, 2022 0.7800 0.8100 0.7500 0.7809 55,670 +0.01(+1.42%)
Jul 22, 2022 0.8200 0.8200 0.7650 0.7700 165,700 -0.04(-4.64%)
Jul 21, 2022 0.7600 0.8100 0.7600 0.8075 161,604 +0.06(+7.74%)
Jul 20, 2022 0.7100 0.7600 0.6890 0.7495 107,887 +0.06(+8.62%)
Jul 19, 2022 0.6600 0.6900 0.6600 0.6900 74,531 +0.04(+6.15%)
Jul 18, 2022 0.6197 0.6700 0.6100 0.6500 71,887 +0.06(+9.28%)
Jul 15, 2022 0.5799 0.5948 0.5799 0.5948 15,138 +0.01(+2.57%)
Jul 14, 2022 0.5550 0.5980 0.5503 0.5799 62,950 +0.02(+4.47%)
Jul 13, 2022 0.5938 0.5938 0.5550 0.5551 130,579 -0.01(-1.75%)
Jul 12, 2022 0.5800 0.5800 0.5500 0.5650 62,390 -0.03(-4.24%)
Jul 11, 2022 0.6600 0.6600 0.5900 0.5900 21,660 -0.05(-7.96%)
Jul 08, 2022 0.6633 0.6676 0.6225 0.6410 11,250 -0.01(-1.76%)
Jul 07, 2022 0.5861 0.6700 0.5861 0.6525 2,024 -0.02(-2.61%)
Jul 06, 2022 0.6450 0.6700 0.6200 0.6700 40,185 +0.05(+8.06%)
Jul 05, 2022 0.5900 0.6200 0.5900 0.6200 23,373 +0.00(+0.00%)
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.