Interlink Electronics, Inc. LINK
NASDAQ · United States · Electronic Technology
$5.94-0.05 (-0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.90 | -1.36% | $6.01 | $6.01 | $5.90 | 8.72K |
| 2026-09-30 | $5.98 | +0.67% | $6.01 | $6.01 | $5.80 | 66.00K |
| 2026-09-29 | $5.94 | +0.17% | $6.03 | $6.05 | $5.80 | 171.70K |
| 2026-09-28 | $5.93 | +6.85% | $6.08 | $6.50 | $5.70 | 228.10K |
| 2026-09-25 | $5.55 | +7.14% | $5.16 | $5.68 | $4.97 | 64.80K |
| 2026-09-24 | $5.18 | -2.17% | $5.37 | $5.37 | $4.98 | 29.50K |
| 2026-09-23 | $5.30 | -1.21% | $5.37 | $5.37 | $5.20 | 25.90K |
| 2026-09-22 | $5.36 | +5.51% | $5.03 | $5.40 | $5.02 | 27.00K |
| 2026-09-21 | $5.08 | -1.93% | $5.19 | $5.19 | $4.98 | 23.30K |
| 2026-09-18 | $5.18 | +1.97% | $4.91 | $5.26 | $4.91 | 54.00K |
| 2026-09-17 | $5.08 | -0.39% | $5.25 | $5.34 | $4.99 | 20.70K |
| 2026-09-16 | $5.10 | -2.11% | $5.25 | $5.39 | $5.10 | 14.00K |
| 2026-09-15 | $5.21 | -7.13% | $5.83 | $5.83 | $5.21 | 15.70K |
| 2026-09-14 | $5.61 | -3.94% | $5.75 | $6.01 | $5.50 | 13.30K |
| 2026-09-11 | $5.84 | +1.74% | $5.81 | $6.14 | $5.47 | 71.30K |
| 2026-09-10 | $5.74 | -0.86% | $5.63 | $5.79 | $5.38 | 19.10K |
| 2026-09-09 | $5.79 | +5.08% | $5.46 | $5.80 | $5.40 | 20.50K |
| 2026-09-08 | $5.51 | +2.04% | $5.51 | $5.60 | $5.40 | 18.40K |
| 2026-09-04 | $5.40 | -5.26% | $5.53 | $5.54 | $5.36 | 31.60K |
| 2026-09-03 | $5.70 | +5.17% | $5.52 | $5.76 | $5.42 | 9.50K |
| 2026-09-02 | $5.42 | -1.09% | $5.54 | $5.61 | $5.40 | 11.40K |
| 2026-09-01 | $5.48 | -5.84% | $5.78 | $5.78 | $5.48 | 23.50K |
| 2026-08-31 | $5.82 | +15.71% | $5.13 | $5.83 | $5.13 | 47.30K |
| 2026-08-28 | $5.03 | -3.27% | $5.10 | $5.17 | $4.95 | 20.40K |
| 2026-08-27 | $5.20 | +0.58% | $5.15 | $5.27 | $5.02 | 6.90K |
| 2026-08-26 | $5.17 | +2.17% | $5.17 | $5.36 | $5.10 | 25.20K |
| 2026-08-25 | $5.06 | +4.55% | $4.88 | $5.31 | $4.75 | 12.90K |
| 2026-08-24 | $4.84 | -4.63% | $5.13 | $5.25 | $4.74 | 15.80K |
| 2026-08-21 | $5.07 | +0.63% | $5.05 | $5.10 | $5.00 | 8.00K |
| 2026-08-20 | $5.04 | -2.46% | $5.17 | $5.24 | $5.00 | 12.30K |
| 2026-08-19 | $5.17 | +0.78% | $5.03 | $5.62 | $5.02 | 26.50K |
| 2026-08-18 | $5.13 | -10.00% | $5.56 | $5.56 | $5.00 | 15.20K |
| 2026-08-17 | $5.70 | -1.47% | $5.88 | $6.05 | $5.70 | 20.90K |
| 2026-08-14 | $5.78 | +3.86% | $5.89 | $5.89 | $5.50 | 19.00K |
| 2026-08-13 | $5.57 | -2.11% | $5.69 | $5.75 | $5.30 | 17.10K |
| 2026-08-12 | $5.69 | +11.57% | $5.16 | $5.79 | $5.14 | 41.80K |
| 2026-08-11 | $5.10 | -1.92% | $5.20 | $5.20 | $5.01 | 4.50K |
| 2026-08-10 | $5.20 | +1.96% | $5.19 | $5.65 | $4.97 | 14.90K |
| 2026-08-07 | $5.10 | +11.60% | $4.60 | $5.50 | $4.60 | 34.90K |
| 2026-08-06 | $4.57 | +0.55% | $4.54 | $4.63 | $4.49 | 2.90K |
| 2026-08-05 | $4.55 | +3.30% | $4.41 | $4.59 | $4.40 | 8.30K |
| 2026-08-04 | $4.40 | -3.61% | $4.56 | $4.67 | $4.30 | 15.70K |
| 2026-08-03 | $4.57 | +10.53% | $4.25 | $4.65 | $4.13 | 41.00K |
| 2026-07-31 | $4.13 | +1.35% | $4.03 | $4.28 | $3.93 | 7.20K |
| 2026-07-30 | $4.07 | +3.43% | $4.09 | $4.16 | $3.82 | 5.00K |
| 2026-07-29 | $3.94 | -10.43% | $4.30 | $4.30 | $3.93 | 17.30K |
| 2026-07-28 | $4.40 | -5.80% | $4.60 | $4.84 | $4.27 | 12.90K |
| 2026-07-27 | $4.67 | -3.91% | $4.88 | $4.88 | $4.51 | 6.80K |
| 2026-07-24 | $4.86 | +0.41% | $4.79 | $4.92 | $4.66 | 5.30K |
| 2026-07-23 | $4.84 | +0.41% | $4.80 | $5.10 | $4.50 | 10.90K |
| 2026-07-22 | $4.82 | -3.89% | $5.01 | $5.01 | $4.78 | 13.40K |
| 2026-07-21 | $5.01 | +11.94% | $4.48 | $5.10 | $4.48 | 50.80K |
| 2026-07-20 | $4.48 | -3.66% | $4.77 | $5.03 | $4.44 | 32.80K |
| 2026-07-17 | $4.65 | -0.21% | $4.57 | $4.75 | $4.38 | 29.70K |
| 2026-07-16 | $4.66 | +9.13% | $4.25 | $4.72 | $4.10 | 20.90K |
| 2026-07-15 | $4.27 | 0.00% | $4.34 | $4.47 | $4.24 | 14.60K |
| 2026-07-14 | $4.27 | +0.71% | $4.31 | $4.51 | $4.22 | 13.30K |
| 2026-07-13 | $4.24 | +1.07% | $4.15 | $4.37 | $4.08 | 12.30K |
| 2026-07-10 | $4.20 | +0.60% | $4.17 | $4.28 | $4.15 | 7.90K |
| 2026-07-09 | $4.17 | +2.21% | $4.11 | $4.28 | $4.00 | 9.40K |
| 2026-07-08 | $4.08 | +0.74% | $4.15 | $4.21 | $3.96 | 10.80K |
| 2026-07-07 | $4.05 | -2.88% | $4.11 | $4.27 | $4.00 | 8.40K |
| 2026-07-06 | $4.17 | -2.11% | $4.29 | $4.49 | $4.17 | 7.60K |
| 2026-07-02 | $4.26 | -7.59% | $4.63 | $4.72 | $4.20 | 33.30K |
| 2026-07-01 | $4.61 | -4.36% | $4.79 | $5.30 | $4.60 | 41.10K |
| 2026-06-30 | $4.82 | +16.85% | $4.10 | $4.97 | $3.96 | 67.90K |
| 2026-06-29 | $4.13 | +2.87% | $3.98 | $4.26 | $3.88 | 20.50K |
| 2026-06-26 | $4.01 | -1.47% | $4.00 | $4.06 | $3.66 | 56.90K |
| 2026-06-25 | $4.07 | +4.36% | $3.91 | $4.29 | $3.91 | 18.80K |
| 2026-06-24 | $3.90 | -5.34% | $4.15 | $4.28 | $3.71 | 37.00K |
| 2026-06-23 | $4.12 | -3.74% | $4.15 | $4.26 | $3.91 | 17.90K |
| 2026-06-22 | $4.28 | -6.96% | $4.67 | $4.68 | $4.28 | 14.70K |
| 2026-06-18 | $4.60 | +7.73% | $4.31 | $4.91 | $4.25 | 45.10K |
| 2026-06-17 | $4.27 | 0.00% | $4.27 | $4.62 | $4.25 | 37.40K |
| 2026-06-16 | $4.27 | -1.84% | $4.31 | $4.41 | $4.26 | 16.10K |
| 2026-06-15 | $4.35 | -0.91% | $4.39 | $4.57 | $4.35 | 31.20K |
| 2026-06-12 | $4.39 | -1.79% | $4.46 | $4.53 | $4.32 | 8.50K |
| 2026-06-11 | $4.47 | +4.20% | $4.29 | $4.51 | $4.18 | 17.80K |
| 2026-06-10 | $4.29 | -10.44% | $4.70 | $4.87 | $4.29 | 25.50K |
| 2026-06-09 | $4.79 | -5.34% | $5.15 | $5.15 | $4.61 | 43.10K |
| 2026-06-08 | $5.06 | +3.05% | $5.08 | $5.17 | $4.95 | 13.40K |
| 2026-06-05 | $4.91 | -6.48% | $5.21 | $5.21 | $4.69 | 36.70K |
| 2026-06-04 | $5.25 | +5.21% | $5.09 | $5.33 | $4.80 | 48.10K |
| 2026-06-03 | $4.99 | -6.55% | $5.38 | $5.38 | $4.83 | 30.10K |
| 2026-06-02 | $5.34 | +5.53% | $4.99 | $5.43 | $4.87 | 37.30K |
| 2026-06-01 | $5.06 | -5.77% | $5.36 | $5.36 | $4.70 | 86.30K |
| 2026-05-29 | $5.37 | -8.83% | $5.96 | $6.05 | $5.23 | 68.10K |
| 2026-05-28 | $5.89 | +11.13% | $5.22 | $5.97 | $5.11 | 87.30K |
| 2026-05-27 | $5.30 | -2.03% | $5.57 | $5.57 | $5.11 | 48.90K |
| 2026-05-26 | $5.41 | +13.89% | $4.70 | $6.05 | $4.70 | 144.40K |