Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
5.90
0.00 (0.00%)
May 28, 2025, 4:00 PM - Market closed
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.99 | 6.00 | 5.81 | 6.00 | 6.00 | 1.69% | 4,571 |
| May 27, 2025 | 6.09 | 6.61 | 5.90 | 5.90 | 5.90 | -1.83% | 10,261 |
| May 23, 2025 | 5.42 | 6.01 | 5.42 | 6.01 | 6.01 | 14.48% | 10,785 |
| May 22, 2025 | 4.78 | 5.61 | 4.78 | 5.25 | 5.25 | 10.41% | 16,223 |
| May 21, 2025 | 4.94 | 5.18 | 4.74 | 4.76 | 4.76 | -3.55% | 4,967 |
| May 20, 2025 | 5.20 | 5.20 | 4.93 | 4.93 | 4.93 | -1.99% | 6,550 |
| May 19, 2025 | 5.16 | 5.16 | 5.00 | 5.03 | 5.03 | -3.27% | 5,376 |
| May 16, 2025 | 5.20 | 5.39 | 5.15 | 5.20 | 5.20 | -3.35% | 7,740 |
| May 15, 2025 | 5.48 | 5.48 | 4.80 | 5.38 | 5.38 | 0.75% | 6,891 |
| May 14, 2025 | 5.61 | 5.61 | 5.34 | 5.34 | 5.34 | -5.15% | 6,782 |
| May 13, 2025 | 5.43 | 5.63 | 5.31 | 5.63 | 5.63 | 3.68% | 3,216 |
| May 12, 2025 | 5.40 | 5.90 | 5.25 | 5.43 | 5.43 | 1.31% | 9,392 |
| May 9, 2025 | 5.54 | 5.96 | 5.36 | 5.36 | 5.36 | - | 5,057 |
| May 8, 2025 | 5.55 | 5.75 | 5.32 | 5.36 | 5.36 | -6.94% | 6,596 |
| May 7, 2025 | 5.75 | 6.10 | 5.53 | 5.76 | 5.76 | 0.17% | 5,376 |
| May 6, 2025 | 5.79 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | 4,289 |
| May 5, 2025 | 6.58 | 6.58 | 6.00 | 6.00 | 6.00 | -1.64% | 3,841 |
| May 2, 2025 | 6.10 | 6.51 | 6.00 | 6.10 | 6.10 | 1.11% | 9,151 |
| May 1, 2025 | 6.17 | 6.60 | 6.01 | 6.03 | 6.03 | -3.16% | 4,946 |
| Apr 30, 2025 | 6.61 | 6.61 | 6.23 | 6.23 | 6.23 | -6.60% | 3,834 |
| Apr 29, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 4.96% | 2,057 |
| Apr 28, 2025 | 6.88 | 6.88 | 6.36 | 6.36 | 6.36 | -2.23% | 3,123 |
| Apr 25, 2025 | 6.50 | 6.98 | 6.28 | 6.50 | 6.50 | 0.39% | 5,786 |
| Apr 24, 2025 | 6.13 | 6.48 | 5.94 | 6.48 | 6.48 | 11.58% | 9,981 |
| Apr 23, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.29% | 1,173 |
| Apr 22, 2025 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | -4.82% | 1,318 |
| Apr 21, 2025 | 6.07 | 6.09 | 5.90 | 6.08 | 6.08 | 5.54% | 3,499 |
| Apr 17, 2025 | 6.09 | 6.09 | 5.76 | 5.76 | 5.76 | -5.11% | 2,426 |
| Apr 16, 2025 | 5.75 | 6.10 | 5.75 | 6.07 | 6.07 | 5.57% | 3,226 |
| Apr 15, 2025 | 5.80 | 5.99 | 5.75 | 5.75 | 5.75 | -0.17% | 3,685 |
| Apr 14, 2025 | 5.99 | 5.99 | 5.75 | 5.76 | 5.76 | -0.54% | 3,238 |
| Apr 11, 2025 | 5.75 | 5.93 | 5.75 | 5.79 | 5.79 | -3.00% | 2,905 |
| Apr 10, 2025 | 5.76 | 6.00 | 5.75 | 5.97 | 5.97 | 3.65% | 3,701 |
| Apr 9, 2025 | 5.77 | 6.03 | 5.76 | 5.76 | 5.76 | -0.17% | 4,321 |
| Apr 8, 2025 | 5.75 | 6.06 | 5.75 | 5.77 | 5.77 | 0.35% | 9,536 |
| Apr 7, 2025 | 5.75 | 5.96 | 5.75 | 5.75 | 5.75 | -1.88% | 8,374 |
| Apr 4, 2025 | 6.28 | 6.46 | 5.77 | 5.86 | 5.86 | -2.82% | 12,162 |
| Apr 3, 2025 | 6.36 | 6.61 | 6.00 | 6.03 | 6.03 | -6.07% | 8,990 |
| Apr 2, 2025 | 6.54 | 6.75 | 6.42 | 6.42 | 6.42 | -0.93% | 5,842 |
| Apr 1, 2025 | 6.32 | 6.57 | 6.32 | 6.48 | 6.48 | 1.57% | 3,371 |
| 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 |