Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
6.38
-0.26 (-3.92%)
At close: Mar 31, 2025, 4:00 PM
6.46
+0.08 (1.30%)
Pre-market: Apr 1, 2025, 4:05 AM EDT
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.43 | 6.60 | 6.33 | 6.38 | 6.38 | -3.92% | 16,951 |
| Mar 28, 2025 | 6.50 | 6.77 | 6.46 | 6.64 | 6.64 | -0.75% | 15,383 |
| Mar 27, 2025 | 6.80 | 6.94 | 6.50 | 6.69 | 6.69 | 2.14% | 6,709 |
| Mar 26, 2025 | 6.63 | 6.82 | 6.35 | 6.55 | 6.55 | -4.10% | 4,703 |
| Mar 25, 2025 | 6.52 | 6.83 | 6.40 | 6.83 | 6.83 | 3.64% | 13,995 |
| Mar 24, 2025 | 6.35 | 7.25 | 5.98 | 6.59 | 6.59 | 1.70% | 16,530 |
| Mar 21, 2025 | 6.86 | 6.86 | 6.04 | 6.48 | 6.48 | 1.09% | 12,623 |
| Mar 20, 2025 | 6.34 | 6.41 | 5.88 | 6.41 | 6.41 | -1.23% | 10,614 |
| Mar 19, 2025 | 5.92 | 6.49 | 5.92 | 6.49 | 6.49 | 6.74% | 27,875 |
| Mar 18, 2025 | 6.11 | 6.20 | 5.96 | 6.08 | 6.08 | -1.94% | 7,102 |
| Mar 17, 2025 | 5.89 | 6.39 | 5.89 | 6.20 | 6.20 | 1.14% | 15,563 |
| Mar 14, 2025 | 6.05 | 6.22 | 6.05 | 6.13 | 6.13 | 2.17% | 3,538 |
| Mar 13, 2025 | 5.80 | 6.45 | 5.80 | 6.00 | 6.00 | 5.45% | 46,167 |
| Mar 12, 2025 | 5.69 | 5.77 | 5.60 | 5.69 | 5.69 | 3.27% | 60,473 |
| Mar 11, 2025 | 5.33 | 5.85 | 5.33 | 5.51 | 5.51 | 0.18% | 12,160 |
| Mar 10, 2025 | 5.56 | 5.62 | 5.38 | 5.50 | 5.50 | -5.17% | 20,697 |
| Mar 7, 2025 | 6.00 | 6.05 | 5.78 | 5.80 | 5.80 | -3.17% | 15,583 |
| Mar 6, 2025 | 5.83 | 6.00 | 5.83 | 5.99 | 5.99 | 1.87% | 63,877 |
| Mar 5, 2025 | 5.90 | 6.00 | 5.76 | 5.88 | 5.88 | 0.17% | 11,291 |
| Mar 4, 2025 | 6.41 | 6.41 | 5.85 | 5.87 | 5.87 | -11.46% | 24,470 |
| Mar 3, 2025 | 6.62 | 6.79 | 6.32 | 6.63 | 6.63 | -3.77% | 17,096 |
| Feb 28, 2025 | 6.70 | 6.96 | 6.70 | 6.89 | 6.89 | 2.84% | 2,719 |
| Feb 27, 2025 | 6.92 | 7.40 | 6.70 | 6.70 | 6.70 | -1.62% | 17,948 |
| Feb 26, 2025 | 6.99 | 7.00 | 6.67 | 6.81 | 6.81 | 0.89% | 6,925 |
| Feb 25, 2025 | 6.57 | 6.99 | 6.37 | 6.75 | 6.75 | 1.35% | 24,625 |
| Feb 24, 2025 | 7.47 | 7.61 | 6.66 | 6.66 | 6.66 | -5.53% | 15,729 |
| Feb 21, 2025 | 7.37 | 7.89 | 7.03 | 7.05 | 7.05 | -8.20% | 60,598 |
| Feb 20, 2025 | 7.68 | 8.03 | 7.52 | 7.68 | 7.68 | -1.66% | 37,968 |
| Feb 19, 2025 | 8.05 | 8.29 | 7.63 | 7.81 | 7.81 | -2.13% | 24,519 |
| Feb 18, 2025 | 7.35 | 8.04 | 7.35 | 7.98 | 7.98 | 8.72% | 14,060 |
| Feb 14, 2025 | 6.98 | 7.34 | 6.94 | 7.34 | 7.34 | 4.11% | 18,159 |
| Feb 13, 2025 | 7.22 | 7.22 | 6.98 | 7.05 | 7.05 | 3.22% | 21,048 |
| Feb 12, 2025 | 7.06 | 7.21 | 6.82 | 6.83 | 6.83 | -5.40% | 5,231 |
| Feb 11, 2025 | 7.11 | 7.26 | 7.02 | 7.22 | 7.22 | 2.85% | 23,963 |
| Feb 10, 2025 | 8.05 | 8.86 | 6.71 | 7.02 | 7.02 | -13.87% | 52,091 |
| Feb 7, 2025 | 8.23 | 8.89 | 8.05 | 8.15 | 8.15 | -0.24% | 19,852 |
| Feb 6, 2025 | 8.87 | 8.93 | 8.09 | 8.17 | 8.17 | -9.02% | 16,468 |
| Feb 5, 2025 | 8.88 | 8.99 | 8.75 | 8.98 | 8.98 | 1.24% | 8,123 |
| Feb 4, 2025 | 8.60 | 9.35 | 8.60 | 8.87 | 8.87 | 3.86% | 5,721 |
| Feb 3, 2025 | 8.69 | 9.07 | 8.50 | 8.54 | 8.54 | -11.32% | 28,372 |
| Jan 31, 2025 | 9.96 | 9.96 | 8.05 | 9.63 | 9.63 | -2.43% | 27,408 |
| Jan 30, 2025 | 8.60 | 10.00 | 8.50 | 9.87 | 9.87 | 15.30% | 44,410 |
| Jan 29, 2025 | 8.99 | 9.00 | 8.44 | 8.56 | 8.56 | -2.17% | 13,266 |
| Jan 28, 2025 | 9.19 | 9.19 | 8.60 | 8.75 | 8.75 | 3.80% | 14,070 |
| Jan 27, 2025 | 9.41 | 9.41 | 8.03 | 8.43 | 8.43 | -10.77% | 34,531 |
| Jan 24, 2025 | 9.00 | 9.45 | 8.49 | 9.45 | 9.45 | 6.76% | 30,636 |
| Jan 23, 2025 | 9.02 | 9.71 | 8.50 | 8.85 | 8.85 | -1.88% | 20,831 |
| Jan 22, 2025 | 9.80 | 10.90 | 8.19 | 9.02 | 9.02 | -4.85% | 163,514 |
| Jan 21, 2025 | 7.75 | 9.50 | 7.75 | 9.48 | 9.48 | 26.91% | 139,393 |
| Jan 17, 2025 | 6.59 | 7.63 | 6.48 | 7.47 | 7.47 | 16.72% | 29,477 |