Interlink Electronics, Inc. - Common Stock (LINK)
4.0100
+0.4000 (11.08%)
NASDAQ · Last Trade: Dec 22nd, 11:49 PM EST
Historical Prices For Interlink Electronics, Inc. - Common Stock (LINK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/22/2025 | 3.59 | 4.18 | 3.58 | 4.01 | 218,431 | 4.01 |
| 12/19/2025 | 3.39 | 3.79 | 3.39 | 3.61 | 103,157 | 3.61 |
| 12/18/2025 | 3.50 | 3.65 | 3.40 | 3.40 | 24,743 | 3.40 |
| 12/17/2025 | 3.68 | 3.68 | 3.45 | 3.45 | 22,487 | 3.45 |
| 12/16/2025 | 3.47 | 3.72 | 3.47 | 3.69 | 35,852 | 3.69 |
| 12/15/2025 | 3.75 | 3.79 | 3.45 | 3.45 | 25,746 | 3.45 |
| 12/12/2025 | 3.73 | 3.85 | 3.73 | 3.76 | 50,434 | 3.76 |
| 12/11/2025 | 4.00 | 4.05 | 3.66 | 3.78 | 27,207 | 3.78 |
| 12/10/2025 | 3.63 | 4.06 | 3.63 | 4.05 | 40,518 | 4.05 |
| 12/09/2025 | 3.48 | 3.67 | 3.41 | 3.63 | 42,067 | 3.63 |
| 12/08/2025 | 3.63 | 3.63 | 3.39 | 3.51 | 13,317 | 3.51 |
| 12/05/2025 | 3.63 | 3.72 | 3.44 | 3.61 | 23,612 | 3.61 |
| 12/04/2025 | 3.62 | 3.82 | 3.49 | 3.59 | 26,331 | 3.59 |
| 12/03/2025 | 3.57 | 3.83 | 3.51 | 3.64 | 40,057 | 3.64 |
| 12/02/2025 | 3.83 | 3.83 | 3.56 | 3.66 | 34,573 | 3.66 |
| 12/01/2025 | 3.60 | 3.96 | 3.58 | 3.81 | 34,153 | 3.81 |
| 11/28/2025 | 4.20 | 4.20 | 3.41 | 3.62 | 120,660 | 3.62 |
| 11/26/2025 | 4.30 | 4.48 | 4.10 | 4.15 | 40,561 | 4.15 |
| 11/25/2025 | 4.19 | 4.47 | 4.00 | 4.23 | 75,005 | 4.23 |
| 11/24/2025 | 4.09 | 4.22 | 3.75 | 4.12 | 16,883 | 4.12 |
| 11/21/2025 | 3.80 | 4.20 | 3.70 | 4.02 | 60,303 | 4.02 |
| 11/20/2025 | 4.15 | 4.54 | 3.79 | 3.79 | 99,308 | 3.79 |
| 11/19/2025 | 3.96 | 4.33 | 3.96 | 4.06 | 59,754 | 4.06 |
| 11/18/2025 | 3.97 | 4.02 | 3.82 | 3.96 | 43,635 | 3.96 |
| 11/17/2025 | 4.15 | 4.27 | 3.91 | 4.02 | 35,628 | 4.02 |
| 11/14/2025 | 4.50 | 4.82 | 4.11 | 4.20 | 47,943 | 4.20 |
| 11/13/2025 | 4.82 | 5.17 | 4.31 | 4.49 | 44,662 | 4.49 |
| 11/12/2025 | 5.38 | 5.73 | 5.09 | 5.34 | 28,159 | 5.34 |
| 11/11/2025 | 5.38 | 5.68 | 5.18 | 5.35 | 30,268 | 5.35 |
| 11/10/2025 | 5.24 | 5.76 | 5.20 | 5.44 | 74,030 | 5.44 |
| 11/07/2025 | 5.02 | 5.24 | 4.63 | 5.08 | 80,477 | 5.08 |
| 11/06/2025 | 4.71 | 5.25 | 4.07 | 5.18 | 190,853 | 5.18 |
| 11/05/2025 | 5.55 | 5.64 | 4.88 | 5.25 | 91,028 | 5.25 |
| 11/04/2025 | 6.12 | 6.12 | 5.54 | 5.57 | 61,528 | 5.57 |
| 11/03/2025 | 6.44 | 6.50 | 5.78 | 6.16 | 93,138 | 6.16 |
| 10/31/2025 | 6.50 | 6.80 | 6.25 | 6.30 | 82,408 | 6.30 |
| 10/30/2025 | 6.25 | 6.80 | 6.08 | 6.46 | 110,635 | 6.46 |
| 10/29/2025 | 6.33 | 6.55 | 6.24 | 6.27 | 68,495 | 6.27 |
| 10/28/2025 | 9.84 | 10.08 | 9.10 | 9.38 | 83,351 | 6.25 |
| 10/27/2025 | 10.03 | 10.13 | 9.75 | 9.86 | 46,649 | 6.57 |
| 10/24/2025 | 10.00 | 10.32 | 9.55 | 9.79 | 50,757 | 6.53 |
| 10/23/2025 | 9.29 | 10.01 | 9.16 | 9.98 | 99,311 | 6.65 |
| 10/22/2025 | 9.31 | 9.51 | 8.80 | 9.29 | 78,246 | 6.19 |
| 10/21/2025 | 10.07 | 10.07 | 9.33 | 9.33 | 55,746 | 6.22 |
| 10/20/2025 | 9.17 | 10.34 | 9.17 | 10.02 | 85,465 | 6.68 |
| 10/17/2025 | 9.72 | 9.85 | 8.90 | 8.92 | 49,772 | 5.95 |
| 10/16/2025 | 9.97 | 10.27 | 9.54 | 9.60 | 83,414 | 6.40 |
| 10/15/2025 | 11.78 | 12.27 | 9.10 | 9.83 | 224,419 | 6.55 |
| 10/14/2025 | 10.40 | 12.00 | 10.13 | 11.77 | 91,363 | 7.84 |
| 10/13/2025 | 10.36 | 11.53 | 10.11 | 10.27 | 107,731 | 6.85 |
| 10/10/2025 | 11.28 | 11.92 | 10.01 | 10.16 | 73,053 | 6.78 |
| 10/09/2025 | 12.01 | 12.38 | 11.00 | 11.28 | 64,254 | 7.52 |
| 10/08/2025 | 11.05 | 11.73 | 10.60 | 11.59 | 82,258 | 7.73 |
| 10/07/2025 | 12.03 | 12.63 | 11.04 | 11.11 | 91,845 | 7.40 |
| 10/06/2025 | 12.56 | 13.40 | 11.40 | 11.87 | 215,017 | 7.91 |
| 10/03/2025 | 13.50 | 13.99 | 12.31 | 12.56 | 162,473 | 8.37 |
| 10/02/2025 | 14.21 | 14.90 | 13.30 | 13.36 | 85,034 | 8.91 |
| 10/01/2025 | 12.69 | 15.15 | 12.12 | 14.36 | 198,957 | 9.57 |
| 9/30/2025 | 12.18 | 12.87 | 11.03 | 12.72 | 254,563 | 8.48 |
| 9/29/2025 | 14.25 | 14.51 | 11.57 | 12.28 | 576,732 | 8.19 |
| 9/26/2025 | 12.55 | 14.74 | 12.44 | 13.62 | 236,864 | 9.08 |
| 9/25/2025 | 14.29 | 14.46 | 11.70 | 12.60 | 386,720 | 8.40 |
| 9/24/2025 | 11.35 | 14.07 | 11.30 | 13.91 | 269,813 | 9.27 |
| 9/23/2025 | 10.67 | 11.29 | 10.26 | 11.28 | 108,528 | 7.52 |