Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
11.87
-0.69 (-5.49%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.56 | 13.40 | 11.40 | 11.87 | 11.87 | -5.49% | 215,651 |
| Oct 3, 2025 | 13.50 | 13.99 | 12.31 | 12.56 | 12.56 | -5.99% | 162,473 |
| Oct 2, 2025 | 14.21 | 14.90 | 13.30 | 13.36 | 13.36 | -6.96% | 85,034 |
| Oct 1, 2025 | 12.69 | 15.15 | 12.12 | 14.36 | 14.36 | 12.89% | 198,957 |
| Sep 30, 2025 | 12.18 | 12.87 | 11.03 | 12.72 | 12.72 | 3.58% | 254,574 |
| Sep 29, 2025 | 14.25 | 14.51 | 11.57 | 12.28 | 12.28 | -9.84% | 576,737 |
| Sep 26, 2025 | 12.55 | 14.74 | 12.44 | 13.62 | 13.62 | 8.14% | 236,864 |
| Sep 25, 2025 | 14.29 | 14.46 | 11.70 | 12.60 | 12.60 | -9.45% | 387,010 |
| Sep 24, 2025 | 11.35 | 14.07 | 11.30 | 13.91 | 13.91 | 23.32% | 270,080 |
| Sep 23, 2025 | 10.67 | 11.29 | 10.26 | 11.28 | 11.28 | 5.72% | 108,599 |
| Sep 22, 2025 | 10.27 | 10.74 | 9.50 | 10.67 | 10.67 | 3.89% | 132,243 |
| Sep 19, 2025 | 10.30 | 10.61 | 9.76 | 10.27 | 10.27 | -0.68% | 114,269 |
| Sep 18, 2025 | 10.67 | 11.05 | 10.02 | 10.34 | 10.34 | -4.52% | 150,086 |
| Sep 17, 2025 | 8.82 | 12.00 | 8.61 | 10.83 | 10.83 | 22.10% | 464,000 |
| Sep 16, 2025 | 8.98 | 9.03 | 8.45 | 8.87 | 8.87 | 1.26% | 163,684 |
| Sep 15, 2025 | 9.34 | 9.34 | 8.56 | 8.76 | 8.76 | -4.99% | 70,244 |
| Sep 12, 2025 | 9.17 | 9.58 | 9.07 | 9.22 | 9.22 | -2.33% | 197,724 |
| Sep 11, 2025 | 9.32 | 9.50 | 8.99 | 9.44 | 9.44 | 1.83% | 63,694 |
| Sep 10, 2025 | 9.34 | 9.60 | 9.12 | 9.27 | 9.27 | -1.70% | 35,014 |
| Sep 9, 2025 | 9.38 | 9.59 | 9.24 | 9.43 | 9.43 | 2.95% | 50,155 |
| Sep 8, 2025 | 8.80 | 9.39 | 8.70 | 9.16 | 9.16 | 5.05% | 50,226 |
| Sep 5, 2025 | 9.28 | 9.65 | 8.58 | 8.72 | 8.72 | -4.39% | 50,625 |
| Sep 4, 2025 | 9.65 | 9.65 | 9.09 | 9.12 | 9.12 | -5.49% | 38,953 |
| Sep 3, 2025 | 9.83 | 9.89 | 9.17 | 9.65 | 9.65 | -1.23% | 84,175 |
| Sep 2, 2025 | 9.00 | 10.09 | 8.74 | 9.77 | 9.77 | 5.97% | 262,108 |
| Aug 29, 2025 | 8.42 | 10.55 | 7.97 | 9.22 | 9.22 | 9.63% | 204,403 |
| Aug 28, 2025 | 8.04 | 8.49 | 7.99 | 8.41 | 8.41 | 6.19% | 88,326 |
| Aug 27, 2025 | 8.76 | 9.11 | 7.90 | 7.92 | 7.92 | -8.65% | 145,424 |
| Aug 26, 2025 | 9.13 | 9.35 | 8.65 | 8.67 | 8.67 | -3.61% | 93,595 |
| Aug 25, 2025 | 9.08 | 9.55 | 8.70 | 9.00 | 9.00 | 2.52% | 106,276 |
| Aug 22, 2025 | 8.45 | 9.10 | 8.45 | 8.77 | 8.77 | 4.45% | 103,177 |
| Aug 21, 2025 | 7.48 | 9.32 | 7.48 | 8.40 | 8.40 | 12.00% | 143,340 |
| Aug 20, 2025 | 7.13 | 7.70 | 6.76 | 7.50 | 7.50 | 11.94% | 41,449 |
| Aug 19, 2025 | 7.70 | 7.70 | 6.56 | 6.70 | 6.70 | -10.43% | 33,854 |
| Aug 18, 2025 | 7.60 | 7.69 | 7.33 | 7.48 | 7.48 | 2.05% | 18,095 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.30 | 7.33 | 7.33 | -1.35% | 16,243 |
| Aug 14, 2025 | 7.50 | 7.70 | 6.99 | 7.43 | 7.43 | 7.68% | 59,668 |
| Aug 13, 2025 | 6.31 | 6.90 | 5.84 | 6.90 | 6.90 | 18.13% | 59,096 |
| Aug 12, 2025 | 6.30 | 6.31 | 5.66 | 5.84 | 5.84 | -8.59% | 21,168 |
| Aug 11, 2025 | 6.22 | 6.80 | 6.18 | 6.39 | 6.39 | 0.63% | 8,101 |
| Aug 8, 2025 | 6.19 | 6.65 | 6.18 | 6.35 | 6.35 | -2.28% | 15,569 |
| Aug 7, 2025 | 6.59 | 6.69 | 6.24 | 6.50 | 6.50 | -0.03% | 7,234 |
| Aug 6, 2025 | 6.55 | 6.69 | 6.25 | 6.50 | 6.50 | - | 7,133 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -1.81% | 4,180 |
| Aug 4, 2025 | 7.00 | 7.07 | 6.56 | 6.62 | 6.62 | -5.83% | 16,827 |
| Aug 1, 2025 | 6.53 | 7.03 | 6.53 | 7.03 | 7.03 | 7.66% | 6,906 |
| Jul 31, 2025 | 6.53 | 7.18 | 6.51 | 6.53 | 6.53 | -2.10% | 14,516 |
| Jul 30, 2025 | 6.70 | 6.95 | 6.66 | 6.67 | 6.67 | -0.45% | 7,400 |
| Jul 29, 2025 | 6.79 | 6.96 | 6.64 | 6.70 | 6.70 | -1.18% | 28,339 |
| Jul 28, 2025 | 7.00 | 7.25 | 6.75 | 6.78 | 6.78 | -3.13% | 20,354 |