Interlink Electronics, Inc. (LINK)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.95 | 5.12 | 4.51 | 5.12 | 5.12 | 22,500 |
| 20 May 2024 | 4.79 | 5.46 | 4.76 | 4.95 | 4.95 | 25,700 |
| 17 May 2024 | 4.69 | 5.35 | 4.61 | 5.03 | 5.03 | 21,700 |
| 16 May 2024 | 4.43 | 4.82 | 4.43 | 4.82 | 4.82 | 11,700 |
| 15 May 2024 | 4.63 | 4.64 | 4.50 | 4.50 | 4.50 | 4,400 |
| 14 May 2024 | 4.48 | 4.62 | 4.48 | 4.49 | 4.49 | 2,400 |
| 13 May 2024 | 4.30 | 4.61 | 4.30 | 4.51 | 4.51 | 6,700 |
| 10 May 2024 | 4.26 | 4.39 | 4.26 | 4.35 | 4.35 | 3,100 |
| 09 May 2024 | 4.29 | 4.50 | 4.25 | 4.44 | 4.44 | 7,600 |
| 08 May 2024 | 4.30 | 4.60 | 4.26 | 4.31 | 4.31 | 4,600 |
| 07 May 2024 | 4.55 | 4.64 | 4.42 | 4.44 | 4.44 | 18,500 |
| 06 May 2024 | 5.46 | 5.58 | 4.70 | 4.70 | 4.70 | 8,500 |
| 03 May 2024 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 2,000 |
| 02 May 2024 | 5.58 | 5.93 | 5.58 | 5.60 | 5.60 | 1,100 |
| 01 May 2024 | 5.58 | 5.85 | 5.58 | 5.58 | 5.58 | 8,500 |
| 30 Apr 2024 | 5.59 | 5.76 | 5.58 | 5.65 | 5.65 | 3,200 |
| 29 Apr 2024 | 6.05 | 6.05 | 5.58 | 5.78 | 5.78 | 5,200 |
| 26 Apr 2024 | 6.61 | 6.61 | 5.55 | 5.56 | 5.56 | 13,100 |
| 25 Apr 2024 | 6.60 | 6.84 | 6.49 | 6.49 | 6.49 | 16,000 |
| 24 Apr 2024 | 6.62 | 6.65 | 6.59 | 6.63 | 6.63 | 1,500 |
| 23 Apr 2024 | 6.59 | 6.82 | 6.59 | 6.80 | 6.80 | 3,100 |
| 22 Apr 2024 | 6.58 | 7.04 | 6.58 | 7.04 | 7.04 | 2,100 |
| 19 Apr 2024 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 1,200 |
| 18 Apr 2024 | 6.66 | 7.12 | 6.66 | 6.88 | 6.88 | 1,500 |
| 17 Apr 2024 | 6.67 | 7.05 | 6.67 | 7.04 | 7.04 | 1,800 |
| 16 Apr 2024 | 6.70 | 7.23 | 6.55 | 6.56 | 6.56 | 16,100 |
| 15 Apr 2024 | 6.67 | 6.84 | 6.57 | 6.78 | 6.78 | 4,800 |
| 12 Apr 2024 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | 2,400 |
| 11 Apr 2024 | 6.72 | 6.80 | 6.60 | 6.80 | 6.80 | 7,900 |
| 10 Apr 2024 | 6.60 | 6.69 | 6.60 | 6.60 | 6.60 | 1,000 |
| 09 Apr 2024 | 6.75 | 6.81 | 6.56 | 6.60 | 6.60 | 3,600 |
| 08 Apr 2024 | 6.58 | 6.78 | 6.58 | 6.73 | 6.73 | 7,200 |
| 05 Apr 2024 | 6.71 | 6.85 | 6.58 | 6.76 | 6.76 | 5,000 |
| 04 Apr 2024 | 7.28 | 7.29 | 6.71 | 6.71 | 6.71 | 6,400 |
| 03 Apr 2024 | 7.03 | 7.36 | 7.02 | 7.13 | 7.13 | 3,500 |
| 02 Apr 2024 | 7.13 | 7.37 | 6.92 | 7.20 | 7.20 | 13,400 |
| 01 Apr 2024 | 7.49 | 7.67 | 7.48 | 7.48 | 7.48 | 4,500 |
| 28 Mar 2024 | 7.70 | 7.70 | 7.48 | 7.59 | 7.59 | 11,800 |
| 27 Mar 2024 | 7.53 | 7.97 | 7.44 | 7.53 | 7.53 | 8,300 |
| 26 Mar 2024 | 8.22 | 9.10 | 7.61 | 7.61 | 7.61 | 18,400 |
| 25 Mar 2024 | 7.79 | 9.33 | 7.66 | 8.28 | 8.28 | 26,200 |
| 25 Mar 2024 | 3:2 Stock split | |||||
| 22 Mar 2024 | 7.59 | 7.84 | 7.48 | 7.78 | 7.78 | 16,500 |
| 21 Mar 2024 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 11,100 |
| 20 Mar 2024 | 7.58 | 7.66 | 7.48 | 7.48 | 7.48 | 5,850 |
| 19 Mar 2024 | 7.62 | 7.66 | 7.47 | 7.49 | 7.49 | 4,050 |
| 18 Mar 2024 | 7.47 | 7.58 | 7.33 | 7.38 | 7.38 | 7,650 |
| 15 Mar 2024 | 7.34 | 7.69 | 7.34 | 7.58 | 7.58 | 3,750 |
| 14 Mar 2024 | 7.92 | 7.92 | 7.27 | 7.45 | 7.45 | 4,200 |
| 13 Mar 2024 | 7.66 | 7.74 | 7.15 | 7.33 | 7.33 | 7,350 |
| 12 Mar 2024 | 7.86 | 7.95 | 7.57 | 7.57 | 7.57 | 5,100 |
| 11 Mar 2024 | 7.95 | 7.95 | 7.53 | 7.95 | 7.95 | 7,350 |
| 08 Mar 2024 | 8.09 | 8.09 | 7.90 | 7.93 | 7.93 | 4,950 |
| 07 Mar 2024 | 7.99 | 8.27 | 7.87 | 7.87 | 7.87 | 13,050 |
| 06 Mar 2024 | 8.06 | 8.29 | 8.02 | 8.03 | 8.03 | 5,700 |
| 05 Mar 2024 | 8.65 | 8.65 | 7.83 | 8.00 | 8.00 | 30,900 |
| 04 Mar 2024 | 8.39 | 8.67 | 8.28 | 8.60 | 8.60 | 15,450 |
| 01 Mar 2024 | 7.90 | 8.30 | 7.83 | 8.28 | 8.28 | 17,250 |
| 29 Feb 2024 | 7.99 | 8.07 | 7.41 | 7.41 | 7.41 | 5,550 |
| 28 Feb 2024 | 8.08 | 8.08 | 7.84 | 7.92 | 7.92 | 2,550 |
| 27 Feb 2024 | 8.61 | 8.61 | 7.68 | 8.08 | 8.08 | 16,950 |
| 26 Feb 2024 | 8.01 | 8.65 | 7.97 | 8.63 | 8.63 | 6,900 |
| 23 Feb 2024 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 1,650 |
| 22 Feb 2024 | 7.91 | 8.63 | 7.91 | 8.53 | 8.53 | 10,650 |
| 21 Feb 2024 | 8.39 | 8.39 | 7.90 | 8.07 | 8.07 | 2,400 |
| 20 Feb 2024 | 8.19 | 8.36 | 8.08 | 8.27 | 8.27 | 5,700 |
| 16 Feb 2024 | 8.66 | 8.66 | 8.04 | 8.42 | 8.42 | 10,800 |
| 15 Feb 2024 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | 2,100 |
| 14 Feb 2024 | 8.66 | 8.66 | 8.27 | 8.63 | 8.63 | 6,150 |
| 13 Feb 2024 | 8.01 | 8.15 | 7.76 | 8.15 | 8.15 | 6,750 |
| 12 Feb 2024 | 8.67 | 8.67 | 8.20 | 8.20 | 8.20 | 7,650 |
| 09 Feb 2024 | 7.77 | 8.35 | 7.77 | 8.20 | 8.20 | 3,600 |
| 08 Feb 2024 | 7.85 | 8.39 | 7.78 | 7.78 | 7.78 | 7,200 |
| 07 Feb 2024 | 8.17 | 8.17 | 7.74 | 8.00 | 8.00 | 2,250 |
| 06 Feb 2024 | 8.17 | 8.39 | 7.90 | 8.12 | 8.12 | 4,650 |
| 05 Feb 2024 | 8.39 | 8.39 | 8.15 | 8.39 | 8.39 | 7,050 |
| 02 Feb 2024 | 7.67 | 8.39 | 7.67 | 8.20 | 8.20 | 11,550 |
| 01 Feb 2024 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | 6,450 |
| 31 Jan 2024 | 8.33 | 8.33 | 8.03 | 8.03 | 8.03 | 1,650 |
| 30 Jan 2024 | 8.21 | 8.23 | 8.00 | 8.23 | 8.23 | 3,750 |
| 29 Jan 2024 | 8.00 | 8.33 | 7.90 | 8.27 | 8.27 | 4,950 |
| 26 Jan 2024 | 8.01 | 8.35 | 8.00 | 8.08 | 8.08 | 1,950 |
| 25 Jan 2024 | 8.00 | 8.39 | 8.00 | 8.21 | 8.21 | 5,550 |
| 24 Jan 2024 | 8.37 | 8.37 | 7.67 | 7.76 | 7.76 | 10,800 |
| 23 Jan 2024 | 8.61 | 8.61 | 8.37 | 8.37 | 8.37 | 2,850 |
| 22 Jan 2024 | 8.66 | 8.67 | 8.17 | 8.67 | 8.67 | 7,500 |
| 19 Jan 2024 | 7.70 | 8.67 | 7.70 | 8.58 | 8.58 | 30,000 |
| 18 Jan 2024 | 7.49 | 7.60 | 7.19 | 7.60 | 7.60 | 6,750 |
| 17 Jan 2024 | 7.84 | 7.84 | 7.38 | 7.73 | 7.73 | 7,200 |
| 16 Jan 2024 | 7.91 | 7.95 | 7.74 | 7.87 | 7.87 | 10,950 |
| 12 Jan 2024 | 8.12 | 8.13 | 7.97 | 8.11 | 8.11 | 5,400 |
| 11 Jan 2024 | 8.15 | 8.15 | 8.00 | 8.13 | 8.13 | 3,150 |
| 10 Jan 2024 | 8.15 | 8.15 | 7.97 | 8.08 | 8.08 | 7,350 |
| 09 Jan 2024 | 8.23 | 8.39 | 8.01 | 8.01 | 8.01 | 8,550 |
| 08 Jan 2024 | 8.31 | 8.58 | 8.13 | 8.26 | 8.26 | 5,250 |
| 05 Jan 2024 | 8.13 | 8.14 | 8.03 | 8.14 | 8.14 | 3,000 |
| 04 Jan 2024 | 8.19 | 8.32 | 8.05 | 8.25 | 8.25 | 6,450 |
| 03 Jan 2024 | 8.29 | 8.51 | 8.00 | 8.00 | 8.00 | 7,050 |
| 02 Jan 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 7,650 |
| 29 Dec 2023 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | 2,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.