Interlink Electronics, Inc. - Common Stock (LINK)
13.91
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 25th, 9:13 AM EDT
Historical Prices For Interlink Electronics, Inc. - Common Stock (LINK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2025 | 11.35 | 14.07 | 11.30 | 13.91 | 269,813 | 13.91 |
| 9/23/2025 | 10.67 | 11.29 | 10.26 | 11.28 | 108,528 | 11.28 |
| 9/22/2025 | 10.27 | 10.74 | 9.50 | 10.67 | 132,112 | 10.67 |
| 9/19/2025 | 10.30 | 10.61 | 9.76 | 10.27 | 114,269 | 10.27 |
| 9/18/2025 | 10.67 | 11.05 | 10.02 | 10.34 | 150,084 | 10.34 |
| 9/17/2025 | 8.82 | 12.00 | 8.61 | 10.83 | 463,709 | 10.83 |
| 9/16/2025 | 8.98 | 9.03 | 8.45 | 8.87 | 163,684 | 8.87 |
| 9/15/2025 | 9.34 | 9.34 | 8.56 | 8.76 | 70,244 | 8.76 |
| 9/12/2025 | 9.17 | 9.57 | 9.06 | 9.22 | 197,724 | 9.22 |
| 9/11/2025 | 9.32 | 9.50 | 8.99 | 9.44 | 63,694 | 9.44 |
| 9/10/2025 | 9.34 | 9.60 | 9.12 | 9.27 | 35,014 | 9.27 |
| 9/09/2025 | 9.38 | 9.59 | 9.24 | 9.43 | 50,140 | 9.43 |
| 9/08/2025 | 8.80 | 9.39 | 8.70 | 9.16 | 50,226 | 9.16 |
| 9/05/2025 | 9.28 | 9.65 | 8.58 | 8.72 | 50,625 | 8.72 |
| 9/04/2025 | 9.65 | 9.65 | 9.09 | 9.12 | 38,898 | 9.12 |
| 9/03/2025 | 9.83 | 9.89 | 9.17 | 9.65 | 84,327 | 9.65 |
| 9/02/2025 | 9.00 | 10.09 | 8.74 | 9.77 | 262,108 | 9.77 |
| 8/29/2025 | 8.42 | 10.55 | 7.97 | 9.22 | 204,403 | 9.22 |
| 8/28/2025 | 8.04 | 8.49 | 7.99 | 8.41 | 88,326 | 8.41 |
| 8/27/2025 | 8.76 | 9.11 | 7.90 | 7.92 | 145,424 | 7.92 |
| 8/26/2025 | 9.13 | 9.35 | 8.65 | 8.67 | 93,595 | 8.67 |
| 8/25/2025 | 9.08 | 9.55 | 8.70 | 8.99 | 106,232 | 8.99 |
| 8/22/2025 | 8.45 | 9.10 | 8.45 | 8.77 | 103,177 | 8.77 |
| 8/21/2025 | 7.48 | 9.31 | 7.48 | 8.40 | 143,340 | 8.40 |
| 8/20/2025 | 7.13 | 7.70 | 6.76 | 7.50 | 41,400 | 7.50 |
| 8/19/2025 | 7.70 | 7.70 | 6.56 | 6.70 | 33,854 | 6.70 |
| 8/18/2025 | 7.60 | 7.69 | 7.33 | 7.48 | 18,095 | 7.48 |
| 8/15/2025 | 7.70 | 7.70 | 7.30 | 7.33 | 16,243 | 7.33 |
| 8/14/2025 | 7.50 | 7.70 | 6.99 | 7.43 | 59,668 | 7.43 |
| 8/13/2025 | 6.31 | 6.90 | 5.84 | 6.90 | 58,126 | 6.90 |
| 8/12/2025 | 6.30 | 6.31 | 5.66 | 5.84 | 21,168 | 5.84 |
| 8/11/2025 | 6.22 | 6.80 | 6.18 | 6.39 | 8,001 | 6.39 |
| 8/08/2025 | 6.19 | 6.65 | 6.18 | 6.35 | 15,569 | 6.35 |
| 8/07/2025 | 6.59 | 6.69 | 6.24 | 6.50 | 7,234 | 6.50 |
| 8/06/2025 | 6.55 | 6.69 | 6.25 | 6.50 | 7,133 | 6.50 |
| 8/05/2025 | 6.78 | 6.78 | 6.50 | 6.50 | 4,180 | 6.50 |
| 8/04/2025 | 7.00 | 7.07 | 6.56 | 6.62 | 16,827 | 6.62 |
| 8/01/2025 | 6.53 | 7.03 | 6.53 | 7.03 | 6,906 | 7.03 |
| 7/31/2025 | 6.53 | 7.18 | 6.51 | 6.53 | 14,516 | 6.53 |
| 7/30/2025 | 6.70 | 6.95 | 6.66 | 6.67 | 7,351 | 6.67 |
| 7/29/2025 | 6.79 | 6.96 | 6.64 | 6.70 | 28,339 | 6.70 |
| 7/28/2025 | 7.00 | 7.25 | 6.75 | 6.78 | 20,254 | 6.78 |
| 7/25/2025 | 7.29 | 7.69 | 6.80 | 7.00 | 16,541 | 7.00 |
| 7/24/2025 | 7.75 | 8.01 | 7.28 | 7.28 | 15,988 | 7.28 |
| 7/23/2025 | 7.74 | 8.08 | 7.61 | 8.02 | 12,092 | 8.02 |
| 7/22/2025 | 8.10 | 8.10 | 7.45 | 7.48 | 9,483 | 7.48 |
| 7/21/2025 | 7.80 | 8.18 | 7.32 | 7.85 | 57,394 | 7.85 |
| 7/18/2025 | 7.98 | 8.00 | 7.45 | 7.80 | 16,457 | 7.80 |
| 7/17/2025 | 7.85 | 8.00 | 7.45 | 7.84 | 37,027 | 7.84 |
| 7/16/2025 | 7.28 | 8.02 | 7.28 | 7.76 | 18,671 | 7.76 |
| 7/15/2025 | 7.67 | 7.85 | 7.26 | 7.30 | 13,760 | 7.30 |
| 7/14/2025 | 7.28 | 7.69 | 7.03 | 7.50 | 13,201 | 7.50 |
| 7/11/2025 | 6.99 | 7.14 | 6.71 | 6.77 | 9,707 | 6.77 |
| 7/10/2025 | 7.69 | 7.69 | 6.64 | 6.68 | 17,427 | 6.68 |
| 7/09/2025 | 7.52 | 8.07 | 7.38 | 7.66 | 9,429 | 7.66 |
| 7/08/2025 | 7.72 | 7.90 | 7.51 | 7.51 | 27,713 | 7.51 |
| 7/07/2025 | 7.00 | 8.08 | 6.94 | 7.68 | 40,666 | 7.68 |
| 7/03/2025 | 7.90 | 7.98 | 7.00 | 7.00 | 53,929 | 7.00 |
| 7/02/2025 | 7.52 | 8.35 | 7.51 | 7.64 | 45,621 | 7.64 |
| 7/01/2025 | 7.65 | 8.34 | 6.67 | 7.99 | 276,018 | 7.99 |
| 6/30/2025 | 7.24 | 7.65 | 6.75 | 7.55 | 62,749 | 7.55 |
| 6/27/2025 | 6.03 | 8.25 | 6.03 | 7.08 | 78,333 | 7.08 |
| 6/26/2025 | 5.60 | 5.99 | 5.41 | 5.95 | 19,006 | 5.95 |
| 6/25/2025 | 5.69 | 5.69 | 5.21 | 5.42 | 41,662 | 5.42 |