Interlink Electronics, Inc. (LINK) NASDAQ
3.16
+0.095(+3.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.16
+0.095(+3.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.06 | 3.16 | 3.16 | 3.23 | 3.06 | 14,943 |
| March 12, 2026 | 3.1 | 3.06 | 3.06 | 3.19 | 3.06 | 16,749 |
| March 11, 2026 | 3.18 | 3.16 | 3.16 | 3.19 | 3.16 | 4,226 |
| March 10, 2026 | 3.43 | 3.22 | 3.22 | 3.43 | 3.21 | 11,441 |
| March 09, 2026 | 3.04 | 3.25 | 3.25 | 3.25 | 3.04 | 10,177 |
| March 06, 2026 | 3.15 | 3.08 | 3.08 | 3.35 | 3 | 12,854 |
| March 05, 2026 | 3.22 | 3.28 | 3.28 | 3.34 | 3.06 | 5,549 |
| March 04, 2026 | 3.15 | 3.15 | 3.15 | 3.28 | 3.13 | 31,174 |
| March 03, 2026 | 3.13 | 3.15 | 3.15 | 3.27 | 3.03 | 39,612 |
| March 02, 2026 | 3.27 | 3.24 | 3.24 | 3.38 | 3.14 | 26,000 |
| February 27, 2026 | 3.34 | 3.17 | 3.17 | 3.35 | 3.17 | 10,849 |
| February 26, 2026 | 3.16 | 3.37 | 3.37 | 3.39 | 3.16 | 17,423 |
| February 25, 2026 | 3.36 | 3.2 | 3.2 | 3.39 | 2.92 | 36,455 |
| February 24, 2026 | 3.41 | 3.31 | 3.31 | 3.42 | 3.28 | 13,524 |
| February 23, 2026 | 3.14 | 3.44 | 3.44 | 3.58 | 3.07 | 71,338 |
| February 20, 2026 | 3.2 | 3.19 | 0 | 3.36 | 3.15 | 15,642 |
| February 19, 2026 | 3.35 | 3.26 | 0 | 3.43 | 3.18 | 31,000 |
| February 18, 2026 | 3.34 | 3.36 | 0 | 3.42 | 3.33 | 11,605 |
| February 17, 2026 | 3.38 | 3.34 | 0 | 3.48 | 3.3 | 8,200 |
| February 13, 2026 | 3.24 | 3.38 | 0 | 3.58 | 3.24 | 9,200 |
| February 12, 2026 | 3.66 | 3.26 | 0 | 3.68 | 3.25 | 30,400 |
| February 11, 2026 | 3.21 | 3.6 | 0 | 3.87 | 3.15 | 72,752 |
| February 10, 2026 | 3.16 | 3.22 | 0 | 3.39 | 3.15 | 27,800 |
| February 09, 2026 | 3.16 | 3.23 | 0 | 3.31 | 3.16 | 10,734 |
| February 06, 2026 | 3.12 | 3.18 | 0 | 3.2 | 3.1 | 25,200 |
| February 05, 2026 | 2.77 | 3.12 | 0 | 3.19 | 2.77 | 42,392 |
| February 04, 2026 | 2.99 | 2.83 | 0 | 3.07 | 2.76 | 48,400 |
| February 03, 2026 | 3.17 | 3.07 | 0 | 3.28 | 2.93 | 33,800 |
| February 02, 2026 | 3.48 | 3.18 | 0 | 3.56 | 3.13 | 73,046 |
| January 30, 2026 | 3.64 | 3.53 | 0 | 3.69 | 3.46 | 15,700 |
| January 29, 2026 | 3.74 | 3.68 | 0 | 3.84 | 3.62 | 8,400 |
| January 28, 2026 | 3.59 | 3.77 | 0 | 3.91 | 3.59 | 29,897 |
| January 27, 2026 | 3.64 | 3.67 | 0 | 3.8 | 3.6 | 21,431 |
| January 26, 2026 | 3.65 | 3.63 | 0 | 3.89 | 3.62 | 66,138 |
| January 23, 2026 | 3.83 | 3.77 | 0 | 4.01 | 3.66 | 35,987 |
| January 22, 2026 | 3.97 | 3.86 | 0 | 4.07 | 3.85 | 16,600 |
| January 21, 2026 | 3.99 | 3.84 | 0 | 4.07 | 3.79 | 32,911 |
| January 20, 2026 | 3.86 | 3.91 | 0 | 4.3 | 3.86 | 84,662 |
| January 16, 2026 | 3.79 | 3.88 | 0 | 3.96 | 3.79 | 19,400 |
| January 15, 2026 | 3.78 | 3.78 | 0 | 3.94 | 3.77 | 17,100 |
| January 14, 2026 | 3.71 | 3.82 | 0 | 3.98 | 3.71 | 43,024 |
| January 13, 2026 | 3.79 | 3.71 | 0 | 3.85 | 3.71 | 22,218 |
| January 12, 2026 | 3.89 | 3.79 | 0 | 3.98 | 3.79 | 27,502 |
| January 09, 2026 | 3.88 | 3.87 | 0 | 4.13 | 3.8 | 30,500 |
| January 08, 2026 | 3.88 | 3.87 | 0 | 3.97 | 3.87 | 19,561 |
| January 07, 2026 | 3.87 | 3.91 | 0 | 3.96 | 3.7 | 48,856 |
| January 06, 2026 | 3.87 | 3.81 | 0 | 3.98 | 3.76 | 57,400 |
| January 05, 2026 | 4.15 | 3.87 | 0 | 4.15 | 3.75 | 46,634 |
| January 02, 2026 | 3.91 | 4.05 | 0 | 4.21 | 3.91 | 84,600 |
| December 31, 2025 | 3.6 | 3.88 | 0 | 4.05 | 3.6 | 60,041 |
| December 30, 2025 | 3.49 | 3.58 | 0 | 3.78 | 3.4 | 53,248 |
| December 29, 2025 | 3.75 | 3.67 | 0 | 3.8 | 3.66 | 21,248 |
| December 26, 2025 | 3.94 | 3.85 | 0 | 4.03 | 3.71 | 12,300 |
| December 24, 2025 | 3.75 | 3.94 | 0 | 4.03 | 3.67 | 58,113 |
| December 23, 2025 | 4.04 | 3.71 | 0 | 4.18 | 3.71 | 58,209 |
| December 22, 2025 | 3.59 | 4.01 | 0 | 4.18 | 3.58 | 218,432 |
| December 19, 2025 | 3.39 | 3.61 | 0 | 3.79 | 3.39 | 103,200 |
| December 18, 2025 | 3.5 | 3.4 | 0 | 3.65 | 3.4 | 24,782 |
| December 17, 2025 | 3.68 | 3.45 | 0 | 3.68 | 3.45 | 22,500 |
| December 16, 2025 | 3.47 | 3.69 | 0 | 3.72 | 3.47 | 35,900 |