Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
7.56
+0.13 (1.75%)
Aug 15, 2025, 4:00 PM - Market closed
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.29 | 7.69 | 6.80 | 7.00 | 7.00 | -3.86% | 16,541 |
| Jul 24, 2025 | 7.75 | 8.01 | 7.28 | 7.28 | 7.28 | -9.23% | 15,989 |
| Jul 23, 2025 | 7.74 | 8.08 | 7.61 | 8.02 | 8.02 | 7.22% | 12,092 |
| Jul 22, 2025 | 8.10 | 8.10 | 7.45 | 7.48 | 7.48 | -4.71% | 9,483 |
| Jul 21, 2025 | 7.80 | 8.18 | 7.32 | 7.85 | 7.85 | 0.64% | 57,394 |
| Jul 18, 2025 | 7.98 | 8.00 | 7.45 | 7.80 | 7.80 | -0.51% | 16,457 |
| Jul 17, 2025 | 7.85 | 8.00 | 7.45 | 7.84 | 7.84 | 1.03% | 37,027 |
| Jul 16, 2025 | 7.28 | 8.02 | 7.28 | 7.76 | 7.76 | 6.30% | 18,671 |
| Jul 15, 2025 | 7.67 | 7.85 | 7.26 | 7.30 | 7.30 | -2.67% | 13,760 |
| Jul 14, 2025 | 7.28 | 7.69 | 7.03 | 7.50 | 7.50 | 10.78% | 13,201 |
| Jul 11, 2025 | 6.99 | 7.14 | 6.71 | 6.77 | 6.77 | 1.35% | 9,707 |
| Jul 10, 2025 | 7.69 | 7.69 | 6.64 | 6.68 | 6.68 | -12.79% | 17,427 |
| Jul 9, 2025 | 7.52 | 8.07 | 7.38 | 7.66 | 7.66 | 2.00% | 9,429 |
| Jul 8, 2025 | 7.72 | 7.90 | 7.51 | 7.51 | 7.51 | -2.21% | 27,713 |
| Jul 7, 2025 | 7.00 | 8.08 | 6.94 | 7.68 | 7.68 | 9.71% | 40,739 |
| Jul 3, 2025 | 7.90 | 7.98 | 7.00 | 7.00 | 7.00 | -8.38% | 53,929 |
| Jul 2, 2025 | 7.52 | 8.35 | 7.51 | 7.64 | 7.64 | -4.38% | 45,657 |
| Jul 1, 2025 | 7.65 | 8.34 | 6.67 | 7.99 | 7.99 | 5.83% | 276,018 |
| Jun 30, 2025 | 7.24 | 7.65 | 6.75 | 7.55 | 7.55 | 6.64% | 62,749 |
| Jun 27, 2025 | 6.03 | 8.25 | 6.03 | 7.08 | 7.08 | 18.99% | 78,333 |
| Jun 26, 2025 | 5.60 | 5.99 | 5.41 | 5.95 | 5.95 | 9.78% | 19,006 |
| Jun 25, 2025 | 5.69 | 5.69 | 5.21 | 5.42 | 5.42 | -3.04% | 41,662 |
| Jun 24, 2025 | 5.72 | 5.94 | 5.27 | 5.59 | 5.59 | -1.06% | 20,174 |
| Jun 23, 2025 | 4.70 | 5.98 | 4.50 | 5.65 | 5.65 | 25.84% | 64,576 |
| Jun 20, 2025 | 5.57 | 6.61 | 4.49 | 4.49 | 4.49 | -19.10% | 132,692 |
| Jun 18, 2025 | 5.50 | 5.72 | 5.36 | 5.55 | 5.55 | 0.91% | 30,739 |
| Jun 17, 2025 | 5.57 | 5.60 | 5.38 | 5.50 | 5.50 | 0.73% | 11,885 |
| Jun 16, 2025 | 5.43 | 5.76 | 5.41 | 5.46 | 5.46 | 0.92% | 4,006 |
| Jun 13, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 0.56% | 8,183 |
| Jun 12, 2025 | 5.90 | 6.05 | 5.38 | 5.38 | 5.38 | -10.18% | 40,412 |
| Jun 11, 2025 | 5.92 | 6.09 | 5.92 | 5.99 | 5.99 | - | 4,523 |
| Jun 10, 2025 | 6.00 | 6.33 | 5.90 | 5.99 | 5.99 | -1.98% | 4,690 |
| Jun 9, 2025 | 5.91 | 6.31 | 5.91 | 6.11 | 6.11 | 2.04% | 8,592 |
| Jun 6, 2025 | 5.91 | 6.30 | 5.90 | 5.99 | 5.99 | 1.51% | 3,650 |
| Jun 5, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.26% | 15,783 |