• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brainchip Holdings Ltd (OP: BRCHF )

    0.1350 -0.0025 (-1.82%)
    Streaming Delayed Price Updated: 2:48 PM EDT, Aug 2, 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 02, 2024 0.1120 0.1350 0.1120 0.1350 133,916 -0.00(-1.82%)
    Aug 01, 2024 0.1257 0.1429 0.1250 0.1375 80,700 +0.01(+6.59%)
    Jul 31, 2024 0.1328 0.1456 0.1200 0.1290 197,853 -0.02(-10.79%)
    Jul 30, 2024 0.1034 0.1456 0.1033 0.1446 322,446 -0.00(-0.69%)
    Jul 29, 2024 0.1362 0.1493 0.1260 0.1456 89,250 +0.01(+5.89%)
    Jul 26, 2024 0.1450 0.1450 0.1300 0.1375 104,515 -0.01(-3.58%)
    Jul 25, 2024 0.1480 0.1987 0.1300 0.1426 78,363 -0.02(-9.86%)
    Jul 24, 2024 0.1200 0.1596 0.1200 0.1582 92,910 +0.02(+17.19%)
    Jul 23, 2024 0.1450 0.1500 0.1350 0.1350 127,456 -0.00(-0.74%)
    Jul 22, 2024 0.1200 0.1458 0.1200 0.1360 41,510 -0.00(-1.09%)
    Jul 19, 2024 0.1400 0.1443 0.1375 0.1375 6,127 -0.00(-1.79%)
    Jul 18, 2024 0.1450 0.1450 0.1350 0.1400 126,393 +0.01(+3.70%)
    Jul 17, 2024 0.1200 0.1450 0.1200 0.1350 107,585 -0.01(-3.57%)
    Jul 16, 2024 0.1300 0.1430 0.1300 0.1400 294,599 +0.00(+2.26%)
    Jul 15, 2024 0.1450 0.1500 0.1350 0.1369 213,326 -0.01(-5.59%)
    Jul 12, 2024 0.1500 0.1500 0.1400 0.1450 122,486 -0.01(-7.47%)
    Jul 11, 2024 0.1568 0.1568 0.1090 0.1567 28,439 +0.01(+4.47%)
    Jul 10, 2024 0.1350 0.1597 0.1350 0.1500 60,367 +0.01(+5.78%)
    Jul 09, 2024 0.1450 0.1500 0.1300 0.1418 46,696 -0.01(-4.19%)
    Jul 08, 2024 0.1600 0.1680 0.1150 0.1480 234,916 +0.01(+5.71%)
    Jul 05, 2024 0.1742 0.1742 0.1400 0.1400 105,393 -0.01(-6.35%)
    Jul 03, 2024 0.1520 0.1600 0.1495 0.1495 6,985 +0.01(+5.28%)
    Jul 02, 2024 0.1200 0.1470 0.1200 0.1420 28,494 -0.01(-4.38%)
    Jul 01, 2024 0.1650 0.1650 0.1375 0.1485 64,544 +0.00(+0.68%)
    Jun 28, 2024 0.1411 0.1500 0.1350 0.1475 144,611 +0.00(+0.00%)
    Jun 27, 2024 0.1200 0.1500 0.1200 0.1475 17,586 +0.01(+10.24%)
    Jun 26, 2024 0.1460 0.1460 0.1250 0.1338 59,900 -0.00(-0.96%)
    Jun 25, 2024 0.1300 0.1400 0.1300 0.1351 85,560 +0.01(+3.92%)
    Jun 24, 2024 0.1350 0.1476 0.1259 0.1300 264,630 -0.01(-7.14%)
    Jun 21, 2024 0.1475 0.1543 0.1350 0.1400 61,381 -0.00(-3.45%)
    Jun 20, 2024 0.1350 0.1520 0.1350 0.1450 162,241 +0.00(+0.00%)
    Jun 18, 2024 0.1500 0.1500 0.1400 0.1450 109,606 +0.01(+5.84%)
    Jun 17, 2024 0.1350 0.1517 0.1350 0.1370 131,912 -0.00(-3.52%)
    Jun 14, 2024 0.1600 0.1600 0.1410 0.1420 42,265 +0.00(+0.00%)
    Jun 13, 2024 0.1350 0.1596 0.1350 0.1420 276,310 -0.01(-3.73%)
    Jun 12, 2024 0.1475 0.1500 0.1260 0.1475 131,843 +0.00(+0.00%)
    Jun 11, 2024 0.1500 0.1500 0.1450 0.1475 126,976 -0.00(-1.73%)
    Jun 10, 2024 0.1502 0.1738 0.1500 0.1501 211,246 -0.00(-0.07%)
    Jun 07, 2024 0.1900 0.1900 0.1500 0.1502 368,952 +0.00(+0.00%)
    Jun 06, 2024 0.1645 0.1688 0.1500 0.1502 233,560 -0.02(-11.65%)
    Jun 05, 2024 0.1798 0.1798 0.1500 0.1700 132,311 -0.01(-5.56%)
    Jun 04, 2024 0.1907 0.1907 0.1670 0.1800 156,802 +0.00(+1.41%)
    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.