Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
5.54
+0.43 (8.38%)
At close: Nov 4, 2024, 4:00 PM
5.70
+0.16 (2.92%)
After-hours: Nov 4, 2024, 7:05 PM EST
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.28 | 5.28 | 4.98 | 5.11 | 5.11 | -0.04% | 21,025 |
| Oct 31, 2024 | 4.81 | 5.25 | 4.81 | 5.11 | 5.11 | 5.80% | 31,267 |
| Oct 30, 2024 | 4.90 | 5.09 | 4.70 | 4.83 | 4.83 | -8.87% | 24,712 |
| Oct 29, 2024 | 5.21 | 5.30 | 4.84 | 5.30 | 5.30 | 2.91% | 57,059 |
| Oct 28, 2024 | 4.98 | 5.26 | 4.68 | 5.15 | 5.15 | 8.19% | 154,669 |
| Oct 25, 2024 | 3.75 | 7.34 | 3.75 | 4.76 | 4.76 | 36.00% | 2,850,848 |
| Oct 24, 2024 | 3.38 | 3.50 | 3.27 | 3.50 | 3.50 | 3.80% | 16,956 |
| Oct 23, 2024 | 3.37 | 3.44 | 3.27 | 3.37 | 3.37 | 2.18% | 2,856 |
| Oct 22, 2024 | 3.31 | 3.50 | 3.25 | 3.30 | 3.30 | -0.30% | 4,707 |
| Oct 21, 2024 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -2.93% | 2,296 |
| Oct 18, 2024 | 3.43 | 3.50 | 3.41 | 3.41 | 3.41 | -2.52% | 1,046 |
| Oct 17, 2024 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 2.58% | 2,211 |
| Oct 16, 2024 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | 3.33% | 1,329 |
| Oct 15, 2024 | 3.26 | 3.44 | 3.26 | 3.30 | 3.30 | 1.54% | 6,120 |
| Oct 14, 2024 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -2.40% | 5,835 |
| Oct 11, 2024 | 3.38 | 3.50 | 3.33 | 3.33 | 3.33 | -4.37% | 9,107 |
| Oct 10, 2024 | 3.50 | 3.50 | 3.32 | 3.48 | 3.48 | -0.51% | 5,873 |
| Oct 9, 2024 | 3.50 | 3.64 | 3.50 | 3.50 | 3.50 | -0.85% | 10,270 |
| Oct 8, 2024 | 3.53 | 3.65 | 3.50 | 3.53 | 3.53 | -4.34% | 7,477 |
| Oct 7, 2024 | 3.56 | 3.74 | 3.51 | 3.69 | 3.69 | 0.11% | 7,585 |
| Oct 4, 2024 | 3.51 | 3.71 | 3.51 | 3.69 | 3.69 | 5.31% | 1,303 |
| Oct 3, 2024 | 3.57 | 3.57 | 3.41 | 3.50 | 3.50 | -4.87% | 2,262 |
| Oct 2, 2024 | 3.44 | 3.75 | 3.44 | 3.68 | 3.68 | 7.26% | 12,316 |
| Oct 1, 2024 | 3.51 | 3.70 | 3.41 | 3.43 | 3.43 | -5.51% | 1,561 |
| Sep 30, 2024 | 3.67 | 3.67 | 3.40 | 3.63 | 3.63 | 4.91% | 12,822 |
| Sep 27, 2024 | 3.68 | 3.97 | 3.46 | 3.46 | 3.46 | -1.14% | 5,072 |
| Sep 26, 2024 | 3.87 | 3.87 | 3.50 | 3.50 | 3.50 | -1.41% | 2,619 |
| Sep 25, 2024 | 3.53 | 3.64 | 3.53 | 3.55 | 3.55 | 0.57% | 3,496 |
| Sep 24, 2024 | 3.56 | 3.61 | 3.53 | 3.53 | 3.53 | -3.29% | 7,882 |
| Sep 23, 2024 | 3.75 | 3.81 | 3.64 | 3.65 | 3.65 | - | 2,284 |
| Sep 20, 2024 | 3.84 | 3.87 | 3.65 | 3.65 | 3.65 | -0.27% | 10,302 |
| Sep 19, 2024 | 3.73 | 4.11 | 3.61 | 3.66 | 3.66 | 1.10% | 8,832 |
| Sep 18, 2024 | 3.84 | 3.84 | 3.61 | 3.62 | 3.62 | -2.16% | 9,896 |
| Sep 17, 2024 | 3.73 | 3.75 | 3.70 | 3.70 | 3.70 | 1.65% | 2,931 |
| Sep 16, 2024 | 3.90 | 4.18 | 3.62 | 3.64 | 3.64 | -4.46% | 8,705 |
| Sep 13, 2024 | 3.80 | 3.95 | 3.76 | 3.81 | 3.81 | 1.60% | 7,935 |
| Sep 12, 2024 | 3.80 | 4.39 | 3.73 | 3.75 | 3.75 | -6.95% | 10,711 |
| Sep 11, 2024 | 3.78 | 4.24 | 3.78 | 4.03 | 4.03 | 3.60% | 5,580 |
| Sep 10, 2024 | 3.96 | 3.96 | 3.71 | 3.89 | 3.89 | -1.52% | 6,086 |
| Sep 9, 2024 | 3.84 | 4.20 | 3.75 | 3.95 | 3.95 | 4.17% | 7,183 |
| Sep 6, 2024 | 3.65 | 3.79 | 3.62 | 3.79 | 3.79 | 3.61% | 3,570 |
| Sep 5, 2024 | 3.70 | 4.00 | 3.65 | 3.66 | 3.66 | -5.06% | 6,258 |
| Sep 4, 2024 | 3.85 | 3.99 | 3.65 | 3.86 | 3.86 | -2.90% | 7,749 |
| Sep 3, 2024 | 4.02 | 4.02 | 3.74 | 3.97 | 3.97 | 4.75% | 1,921 |
| Aug 30, 2024 | 3.97 | 4.34 | 3.79 | 3.79 | 3.79 | -6.10% | 6,466 |
| Aug 29, 2024 | 3.55 | 4.05 | 3.55 | 4.04 | 4.04 | 10.27% | 6,658 |
| Aug 28, 2024 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | -2.92% | 2,991 |
| Aug 27, 2024 | 3.95 | 3.95 | 3.76 | 3.77 | 3.77 | -4.44% | 2,599 |
| Aug 26, 2024 | 4.10 | 4.15 | 3.95 | 3.95 | 3.95 | -3.78% | 9,058 |
| Aug 23, 2024 | 4.30 | 4.51 | 4.10 | 4.10 | 4.10 | -1.44% | 6,093 |
| Aug 22, 2024 | 4.31 | 4.57 | 4.13 | 4.16 | 4.16 | -11.05% | 23,530 |
| Aug 21, 2024 | 4.58 | 4.68 | 4.35 | 4.68 | 4.68 | 6.17% | 4,644 |
| Aug 20, 2024 | 4.45 | 4.58 | 4.41 | 4.41 | 4.41 | -0.56% | 1,208 |
| Aug 19, 2024 | 4.16 | 4.90 | 4.10 | 4.43 | 4.43 | 5.23% | 7,873 |
| Aug 16, 2024 | 4.36 | 4.46 | 4.19 | 4.21 | 4.21 | 0.72% | 3,866 |
| Aug 15, 2024 | 4.17 | 4.50 | 4.12 | 4.18 | 4.18 | -6.15% | 17,144 |
| Aug 14, 2024 | 4.61 | 4.61 | 4.45 | 4.45 | 4.45 | -0.58% | 1,473 |
| Aug 13, 2024 | 4.31 | 4.48 | 4.31 | 4.48 | 4.48 | 9.27% | 663 |
| Aug 12, 2024 | 4.10 | 4.43 | 4.10 | 4.10 | 4.10 | -4.43% | 3,665 |
| Aug 9, 2024 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -0.28% | 423 |
| Aug 8, 2024 | 4.21 | 4.61 | 4.20 | 4.30 | 4.30 | 1.70% | 5,701 |
| Aug 7, 2024 | 4.31 | 4.32 | 4.19 | 4.23 | 4.23 | -3.86% | 5,627 |
| Aug 6, 2024 | 4.54 | 4.54 | 4.11 | 4.40 | 4.40 | 0.92% | 9,011 |
| Aug 5, 2024 | 4.10 | 4.38 | 4.10 | 4.36 | 4.36 | 5.06% | 6,828 |
| Aug 2, 2024 | 4.12 | 4.33 | 4.10 | 4.15 | 4.15 | 0.73% | 16,564 |
| Aug 1, 2024 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -2.37% | 1,186 |
| Jul 31, 2024 | 4.05 | 4.46 | 4.05 | 4.22 | 4.22 | 3.43% | 6,110 |
| Jul 30, 2024 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | -2.16% | 6,826 |
| Jul 29, 2024 | 4.11 | 4.17 | 4.05 | 4.17 | 4.17 | 2.71% | 1,883 |
| Jul 26, 2024 | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -0.25% | 1,672 |
| Jul 25, 2024 | 4.21 | 4.29 | 4.05 | 4.07 | 4.07 | -6.76% | 4,529 |
| Jul 24, 2024 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 3.90% | 1,278 |
| Jul 23, 2024 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -4.52% | 1,545 |
| Jul 22, 2024 | 4.06 | 4.42 | 4.06 | 4.40 | 4.40 | 5.26% | 4,238 |
| Jul 19, 2024 | 4.19 | 4.45 | 4.05 | 4.18 | 4.18 | -2.11% | 20,169 |
| Jul 18, 2024 | 4.13 | 4.89 | 4.13 | 4.27 | 4.27 | 7.58% | 96,280 |
| Jul 17, 2024 | 3.92 | 3.97 | 3.60 | 3.97 | 3.97 | -4.13% | 4,922 |
| Jul 16, 2024 | 3.90 | 4.22 | 3.90 | 4.14 | 4.14 | 6.15% | 3,040 |
| Jul 15, 2024 | 3.94 | 4.18 | 3.90 | 3.90 | 3.90 | -0.76% | 1,708 |
| Jul 12, 2024 | 3.60 | 4.11 | 3.40 | 3.93 | 3.93 | 8.86% | 24,115 |
| Jul 11, 2024 | 3.85 | 3.95 | 3.49 | 3.61 | 3.61 | -6.48% | 35,725 |
| Jul 10, 2024 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | 1.42% | 4,919 |
| Jul 9, 2024 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -0.37% | 4,981 |
| Jul 8, 2024 | 3.82 | 4.12 | 3.82 | 3.82 | 3.82 | - | 4,116 |
| Jul 5, 2024 | 3.89 | 4.26 | 3.71 | 3.82 | 3.82 | -6.14% | 3,888 |
| Jul 3, 2024 | 3.70 | 4.07 | 3.70 | 4.07 | 4.07 | 2.26% | 953 |
| Jul 2, 2024 | 3.86 | 3.99 | 3.69 | 3.98 | 3.98 | -2.93% | 3,017 |
| Jul 1, 2024 | 4.22 | 4.61 | 4.00 | 4.10 | 4.10 | 1.74% | 3,276 |
| Jun 28, 2024 | 4.24 | 4.24 | 4.03 | 4.03 | 4.03 | -2.18% | 14,122 |
| Jun 27, 2024 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | -3.74% | 1,941 |
| Jun 26, 2024 | 4.16 | 4.29 | 4.05 | 4.28 | 4.28 | 6.47% | 5,562 |
| Jun 25, 2024 | 4.04 | 4.14 | 4.00 | 4.02 | 4.02 | -0.99% | 2,172 |
| Jun 24, 2024 | 4.07 | 4.52 | 4.01 | 4.06 | 4.06 | -6.67% | 29,298 |
| Jun 21, 2024 | 4.10 | 4.35 | 4.08 | 4.35 | 4.35 | 6.10% | 21,601 |
| Jun 20, 2024 | 4.04 | 4.23 | 4.04 | 4.10 | 4.10 | 0.74% | 12,415 |
| Jun 18, 2024 | 4.04 | 4.20 | 4.04 | 4.07 | 4.07 | 1.24% | 4,522 |
| Jun 17, 2024 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | -9.15% | 5,014 |
| Jun 14, 2024 | 4.11 | 4.43 | 4.11 | 4.43 | 4.43 | 5.11% | 1,359 |
| Jun 13, 2024 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -4.60% | 888 |
| Jun 12, 2024 | 4.24 | 4.58 | 4.24 | 4.41 | 4.41 | 6.59% | 8,102 |