Interlink Electronics, Inc. - Common Stock (LINK)
5.1700
+0.0400 (0.78%)
NASDAQ· Last Trade: Aug 19th, 6:42 PM EDT
Historical Prices For Interlink Electronics, Inc. - Common Stock (LINK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 5.03 | 5.62 | 5.02 | 5.17 | 26,491 | 5.17 |
| 8/18/2026 | 5.56 | 5.56 | 5.00 | 5.13 | 15,183 | 5.13 |
| 8/17/2026 | 5.88 | 6.05 | 5.70 | 5.70 | 20,872 | 5.70 |
| 8/14/2026 | 5.89 | 5.89 | 5.50 | 5.79 | 18,976 | 5.79 |
| 8/13/2026 | 5.69 | 5.75 | 5.30 | 5.57 | 17,129 | 5.57 |
| 8/12/2026 | 5.16 | 5.79 | 5.14 | 5.69 | 41,787 | 5.69 |
| 8/11/2026 | 5.20 | 5.20 | 5.01 | 5.10 | 4,545 | 5.10 |
| 8/10/2026 | 5.19 | 5.65 | 4.97 | 5.20 | 14,877 | 5.20 |
| 8/07/2026 | 4.60 | 5.50 | 4.60 | 5.10 | 34,923 | 5.10 |
| 8/06/2026 | 4.54 | 4.63 | 4.49 | 4.57 | 2,889 | 4.57 |
| 8/05/2026 | 4.41 | 4.59 | 4.40 | 4.54 | 8,266 | 4.54 |
| 8/04/2026 | 4.56 | 4.67 | 4.30 | 4.40 | 15,737 | 4.40 |
| 8/03/2026 | 4.25 | 4.65 | 4.13 | 4.57 | 40,965 | 4.57 |
| 7/31/2026 | 4.03 | 4.28 | 3.93 | 4.13 | 7,232 | 4.13 |
| 7/30/2026 | 4.09 | 4.16 | 3.82 | 4.08 | 5,017 | 4.08 |
| 7/29/2026 | 4.30 | 4.30 | 3.93 | 3.94 | 17,325 | 3.94 |
| 7/28/2026 | 4.60 | 4.84 | 4.27 | 4.40 | 12,918 | 4.40 |
| 7/27/2026 | 4.88 | 4.88 | 4.51 | 4.67 | 6,815 | 4.67 |
| 7/24/2026 | 4.79 | 4.92 | 4.66 | 4.86 | 5,347 | 4.86 |
| 7/23/2026 | 4.80 | 5.10 | 4.50 | 4.84 | 10,861 | 4.84 |
| 7/22/2026 | 5.01 | 5.01 | 4.78 | 4.82 | 13,413 | 4.82 |
| 7/21/2026 | 4.48 | 5.10 | 4.48 | 5.01 | 50,823 | 5.01 |
| 7/20/2026 | 4.77 | 5.03 | 4.44 | 4.48 | 32,813 | 4.48 |
| 7/17/2026 | 4.57 | 4.75 | 4.38 | 4.65 | 29,707 | 4.65 |
| 7/16/2026 | 4.25 | 4.72 | 4.10 | 4.66 | 20,862 | 4.66 |
| 7/15/2026 | 4.34 | 4.47 | 4.24 | 4.27 | 14,597 | 4.27 |
| 7/14/2026 | 4.31 | 4.51 | 4.21 | 4.27 | 13,295 | 4.27 |
| 7/13/2026 | 4.15 | 4.37 | 4.08 | 4.24 | 12,344 | 4.24 |
| 7/10/2026 | 4.17 | 4.29 | 4.15 | 4.20 | 7,853 | 4.20 |
| 7/09/2026 | 4.11 | 4.28 | 4.00 | 4.17 | 9,375 | 4.17 |
| 7/08/2026 | 4.15 | 4.21 | 3.96 | 4.08 | 10,845 | 4.08 |
| 7/07/2026 | 4.11 | 4.27 | 4.00 | 4.05 | 8,386 | 4.05 |
| 7/06/2026 | 4.29 | 4.49 | 4.17 | 4.17 | 7,592 | 4.17 |
| 7/02/2026 | 4.63 | 4.72 | 4.20 | 4.26 | 33,341 | 4.26 |
| 7/01/2026 | 4.78 | 5.30 | 4.60 | 4.61 | 41,114 | 4.61 |
| 6/30/2026 | 4.10 | 4.97 | 3.96 | 4.82 | 67,954 | 4.82 |
| 6/29/2026 | 3.98 | 4.26 | 3.88 | 4.13 | 20,538 | 4.13 |
| 6/26/2026 | 4.00 | 4.06 | 3.66 | 4.01 | 56,933 | 4.01 |
| 6/25/2026 | 3.91 | 4.29 | 3.91 | 4.07 | 18,839 | 4.07 |
| 6/24/2026 | 4.15 | 4.28 | 3.71 | 3.90 | 37,014 | 3.90 |
| 6/23/2026 | 4.15 | 4.26 | 3.91 | 4.12 | 17,878 | 4.12 |
| 6/22/2026 | 4.67 | 4.68 | 4.28 | 4.28 | 14,734 | 4.28 |
| 6/18/2026 | 4.31 | 4.91 | 4.25 | 4.60 | 45,147 | 4.60 |
| 6/17/2026 | 4.27 | 4.62 | 4.25 | 4.27 | 37,440 | 4.27 |
| 6/16/2026 | 4.31 | 4.41 | 4.26 | 4.27 | 16,123 | 4.27 |
| 6/15/2026 | 4.39 | 4.57 | 4.35 | 4.35 | 31,205 | 4.35 |
| 6/12/2026 | 4.46 | 4.53 | 4.32 | 4.39 | 8,511 | 4.39 |
| 6/11/2026 | 4.29 | 4.51 | 4.18 | 4.47 | 17,815 | 4.47 |
| 6/10/2026 | 4.70 | 4.87 | 4.29 | 4.29 | 25,533 | 4.29 |
| 6/09/2026 | 5.15 | 5.15 | 4.61 | 4.79 | 43,126 | 4.79 |
| 6/08/2026 | 5.08 | 5.17 | 4.95 | 5.06 | 13,449 | 5.06 |
| 6/05/2026 | 5.21 | 5.21 | 4.69 | 4.91 | 36,652 | 4.91 |
| 6/04/2026 | 5.09 | 5.33 | 4.80 | 5.25 | 48,110 | 5.25 |
| 6/03/2026 | 5.38 | 5.38 | 4.83 | 4.99 | 30,109 | 4.99 |
| 6/02/2026 | 4.99 | 5.43 | 4.87 | 5.34 | 37,258 | 5.34 |
| 6/01/2026 | 5.36 | 5.36 | 4.70 | 5.06 | 86,401 | 5.06 |
| 5/29/2026 | 0.00 | 6.05 | 5.23 | 5.37 | 68,072 | 5.37 |
| 5/28/2026 | 5.47 | 5.96 | 5.11 | 5.89 | 87,948 | 5.89 |
| 5/27/2026 | 5.57 | 5.57 | 5.11 | 5.30 | 48,855 | 5.30 |
| 5/26/2026 | 4.70 | 6.05 | 4.70 | 5.41 | 146,246 | 5.41 |
| 5/22/2026 | 4.71 | 4.75 | 4.44 | 4.75 | 32,400 | 4.75 |
| 5/21/2026 | 4.56 | 4.72 | 4.23 | 4.71 | 93,492 | 4.71 |
| 5/20/2026 | 3.94 | 4.71 | 3.81 | 4.54 | 168,706 | 4.54 |