Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
7.05
-0.63 (-8.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 6.34 | 6.40 | 6.22 | 6.40 | 6.40 | 2.89% | 6,795 |
| Jan 15, 2025 | 6.34 | 6.92 | 6.00 | 6.22 | 6.22 | -7.44% | 35,721 |
| Jan 14, 2025 | 6.48 | 6.95 | 6.40 | 6.72 | 6.72 | 5.49% | 9,610 |
| Jan 13, 2025 | 6.49 | 6.74 | 6.16 | 6.37 | 6.37 | -0.47% | 30,755 |
| Jan 10, 2025 | 6.36 | 6.48 | 6.13 | 6.40 | 6.40 | -1.54% | 23,040 |
| Jan 8, 2025 | 6.69 | 6.76 | 6.50 | 6.50 | 6.50 | -3.42% | 6,588 |
| Jan 7, 2025 | 6.95 | 6.95 | 6.70 | 6.73 | 6.73 | -1.17% | 24,910 |
| Jan 6, 2025 | 6.56 | 7.00 | 6.56 | 6.81 | 6.81 | 3.18% | 15,434 |
| Jan 3, 2025 | 6.05 | 6.76 | 6.05 | 6.60 | 6.60 | 7.84% | 13,197 |
| Jan 2, 2025 | 6.31 | 6.31 | 6.00 | 6.12 | 6.12 | -1.84% | 5,582 |
| Dec 31, 2024 | 6.51 | 6.63 | 6.12 | 6.24 | 6.24 | -4.66% | 8,888 |
| Dec 30, 2024 | 6.21 | 6.55 | 6.16 | 6.54 | 6.54 | 3.81% | 23,151 |
| Dec 27, 2024 | 6.20 | 6.76 | 6.03 | 6.30 | 6.30 | 2.94% | 30,471 |
| Dec 26, 2024 | 5.88 | 6.12 | 5.56 | 6.12 | 6.12 | 2.98% | 14,257 |
| Dec 24, 2024 | 5.51 | 6.06 | 5.42 | 5.94 | 5.94 | 1.94% | 20,635 |
| Dec 23, 2024 | 6.35 | 6.68 | 5.53 | 5.83 | 5.83 | -6.87% | 37,146 |
| Dec 20, 2024 | 5.40 | 6.84 | 5.40 | 6.26 | 6.26 | 12.59% | 33,265 |
| Dec 19, 2024 | 6.07 | 6.09 | 5.42 | 5.56 | 5.56 | -8.55% | 25,583 |
| Dec 18, 2024 | 6.58 | 6.58 | 6.00 | 6.08 | 6.08 | -5.00% | 23,932 |
| Dec 17, 2024 | 6.86 | 6.94 | 6.25 | 6.40 | 6.40 | -2.88% | 38,280 |
| Dec 16, 2024 | 5.05 | 6.73 | 5.05 | 6.59 | 6.59 | 31.54% | 132,438 |
| Dec 13, 2024 | 5.90 | 6.19 | 4.66 | 5.01 | 5.01 | -15.51% | 72,975 |
| Dec 12, 2024 | 6.81 | 6.81 | 5.76 | 5.93 | 5.93 | -8.49% | 71,121 |
| Dec 11, 2024 | 6.66 | 6.81 | 6.31 | 6.48 | 6.48 | -4.28% | 45,203 |
| Dec 10, 2024 | 7.50 | 7.50 | 6.12 | 6.77 | 6.77 | -2.59% | 83,879 |
| Dec 9, 2024 | 5.50 | 6.99 | 5.41 | 6.95 | 6.95 | 28.70% | 119,957 |
| Dec 6, 2024 | 4.97 | 5.58 | 4.78 | 5.40 | 5.40 | 15.02% | 97,404 |
| Dec 5, 2024 | 4.99 | 4.99 | 4.41 | 4.70 | 4.70 | -3.49% | 30,754 |
| Dec 4, 2024 | 4.99 | 4.99 | 4.78 | 4.87 | 4.87 | -1.52% | 8,975 |
| Dec 3, 2024 | 4.66 | 5.00 | 4.65 | 4.94 | 4.94 | 4.99% | 31,018 |
| Dec 2, 2024 | 4.93 | 5.18 | 4.57 | 4.71 | 4.71 | -4.76% | 27,172 |
| Nov 29, 2024 | 4.79 | 5.12 | 4.79 | 4.94 | 4.94 | 2.45% | 30,264 |
| Nov 27, 2024 | 4.15 | 4.84 | 4.15 | 4.82 | 4.82 | 16.19% | 27,894 |
| Nov 26, 2024 | 4.19 | 4.43 | 3.91 | 4.15 | 4.15 | -0.95% | 10,143 |
| Nov 25, 2024 | 4.41 | 4.44 | 4.06 | 4.19 | 4.19 | -5.84% | 37,229 |
| Nov 22, 2024 | 4.43 | 4.70 | 4.40 | 4.45 | 4.45 | -2.63% | 16,828 |
| Nov 21, 2024 | 4.92 | 4.94 | 4.40 | 4.57 | 4.57 | -10.04% | 16,162 |
| Nov 20, 2024 | 5.12 | 5.13 | 4.81 | 5.08 | 5.08 | -1.74% | 13,156 |
| Nov 19, 2024 | 4.89 | 5.51 | 4.79 | 5.17 | 5.17 | 5.51% | 18,199 |
| Nov 18, 2024 | 4.94 | 5.48 | 4.90 | 4.90 | 4.90 | -0.20% | 43,405 |
| Nov 15, 2024 | 4.81 | 5.43 | 4.81 | 4.91 | 4.91 | -1.60% | 18,437 |
| Nov 14, 2024 | 5.04 | 5.40 | 4.82 | 4.99 | 4.99 | -2.35% | 19,608 |
| Nov 13, 2024 | 5.25 | 5.60 | 4.80 | 5.11 | 5.11 | -2.85% | 58,724 |
| Nov 12, 2024 | 5.64 | 5.70 | 4.52 | 5.26 | 5.26 | -1.31% | 44,402 |
| Nov 11, 2024 | 5.71 | 5.71 | 5.33 | 5.33 | 5.33 | -1.61% | 26,508 |
| Nov 8, 2024 | 5.35 | 5.72 | 5.25 | 5.42 | 5.42 | -3.27% | 11,555 |
| Nov 7, 2024 | 5.61 | 5.68 | 5.02 | 5.60 | 5.60 | -1.93% | 20,981 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.56 | 5.71 | 5.71 | -2.06% | 21,966 |
| Nov 5, 2024 | 5.72 | 5.90 | 5.55 | 5.83 | 5.83 | 5.27% | 92,294 |
| Nov 4, 2024 | 5.26 | 5.72 | 5.20 | 5.54 | 5.54 | 8.42% | 41,620 |
| 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 |