UK markets closed

Interlink Electronics, Inc. (LINK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.0300-0.0800 (-1.95%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244.24004.24004.03004.03004.030014,100
27 Jun 20244.29804.29804.12004.12004.12001,900
26 Jun 20244.16004.29004.05004.28004.28005,600
25 Jun 20244.04004.13704.00004.02004.02002,100
24 Jun 20244.07004.52004.01004.06004.060029,300
21 Jun 20244.10004.35104.07404.35004.350021,600
20 Jun 20244.04004.22504.04004.10004.100012,400
18 Jun 20244.04004.20004.04004.07004.07004,500
17 Jun 20244.30004.30004.02004.02004.02005,000
14 Jun 20244.11004.42504.11004.42504.42501,400
13 Jun 20244.36504.36504.21004.21004.2100900
12 Jun 20244.24004.57804.24004.41304.41308,100
11 Jun 20244.02004.14004.01104.14004.14002,700
10 Jun 20244.26004.31004.00004.02004.02007,200
07 Jun 20244.51004.51004.41004.41004.41008,900
06 Jun 20244.85504.85504.49904.64004.64001,400
05 Jun 20244.81004.90004.64004.65004.65005,600
04 Jun 20244.67005.02504.65504.73604.73608,500
03 Jun 20244.67005.11004.43604.64004.640062,800
31 May 20244.88004.88004.47904.54004.540031,400
30 May 20244.76005.11304.67004.67004.670025,700
29 May 20244.62004.89004.49504.82004.820029,500
28 May 20245.00005.00004.65004.65004.650017,200
24 May 20244.94005.30704.76305.10505.10506,900
23 May 20245.04005.24004.77004.88104.881057,600
22 May 20245.15005.51104.52004.80404.804058,400
21 May 20244.95005.12004.51005.12005.120022,500
20 May 20244.79005.46104.76004.95004.950025,700
17 May 20244.69005.35004.60505.03005.030021,700
16 May 20244.43504.82004.43504.82004.820011,700
15 May 20244.63004.64004.50004.50004.50004,400
14 May 20244.48004.62404.48004.49004.49002,400
13 May 20244.30004.60504.30004.51504.51506,700
10 May 20244.26004.39204.26004.35004.35003,100
09 May 20244.29004.50004.25004.44004.44007,600
08 May 20244.30504.60004.26304.31004.31004,600
07 May 20244.55004.64004.42004.44004.440018,500
06 May 20245.46005.58004.70004.70004.70008,500
03 May 20245.58005.58005.50005.50005.50002,000
02 May 20245.58005.92805.58005.60005.60001,100
01 May 20245.58005.85205.58005.58005.58008,500
30 Apr 20245.59005.76505.58005.64605.64603,200
29 Apr 20246.05006.05005.58005.78005.78005,200
26 Apr 20246.61006.61005.55005.56005.560013,100
25 Apr 20246.60006.84006.49006.49006.490016,000
24 Apr 20246.62006.65106.59006.63006.63001,500
23 Apr 20246.59406.81806.59406.80506.80503,100
22 Apr 20246.58007.04006.58007.04007.04002,100
19 Apr 20246.77506.77506.60006.60006.60001,200
18 Apr 20246.66007.12006.66006.87506.87501,500
17 Apr 20246.67007.05006.67007.04007.04001,800
16 Apr 20246.70007.23306.55006.56006.560016,100
15 Apr 20246.67006.84006.56706.78006.78004,800
12 Apr 20246.60006.69506.55006.55006.55002,400
11 Apr 20246.72006.80006.60006.80006.80007,900
10 Apr 20246.60006.68606.60006.60006.60001,000
09 Apr 20246.75006.81006.56006.60006.60003,600
08 Apr 20246.58006.78006.58006.73006.73007,200
05 Apr 20246.71006.85006.58006.75506.75505,000
04 Apr 20247.28007.29006.70906.70906.70906,400
03 Apr 20247.03007.35507.02007.12807.12803,500
02 Apr 20247.12607.36806.92007.20007.200013,400
01 Apr 20247.49007.67007.48007.48007.48004,500
28 Mar 20247.70007.70007.48007.58507.585011,800
27 Mar 20247.53007.97407.44007.53007.53008,300
26 Mar 20248.22009.10007.61507.61507.615018,400
25 Mar 20247.79009.33007.66508.27908.279026,200
25 Mar 20243:2 Stock split
22 Mar 20247.59337.83937.48007.78007.780016,500
21 Mar 20247.48007.58077.48007.58077.580711,100
20 Mar 20247.58207.66007.48007.48007.48005,850
19 Mar 20247.62007.66007.47007.48677.48674,050
18 Mar 20247.47337.58137.33337.38007.38007,650
15 Mar 20247.34007.68677.34007.58007.58003,750
14 Mar 20247.92007.92007.26677.44607.44604,200
13 Mar 20247.66007.73607.14677.33337.33337,350
12 Mar 20247.86007.94677.56677.56677.56675,100
11 Mar 20247.94677.94677.53337.94677.94677,350
08 Mar 20248.09338.09337.90007.93337.93334,950
07 Mar 20247.98678.27337.86677.86677.866713,050
06 Mar 20248.05808.28738.02008.02678.02675,700
05 Mar 20248.65338.65337.83338.00008.000030,900
04 Mar 20248.39338.66678.28008.60408.604015,450
01 Mar 20247.90008.30007.83338.28208.282017,250
29 Feb 20247.99338.06677.40677.40677.40675,550
28 Feb 20248.08008.08007.84207.92007.92002,550
27 Feb 20248.61338.61337.68008.08008.080016,950
26 Feb 20248.01338.64677.97208.62678.62676,900
23 Feb 20248.02008.13938.02008.13938.13931,650
22 Feb 20247.91338.63337.90678.53138.531310,650
21 Feb 20248.38678.38677.90008.06678.06672,400
20 Feb 20248.18678.36338.08008.27008.27005,700
16 Feb 20248.66008.66008.04008.41878.418710,800
15 Feb 20248.65338.65338.15338.15338.15332,100
14 Feb 20248.66008.66008.27278.62678.62676,150
13 Feb 20248.00678.15337.76008.15338.15336,750
12 Feb 20248.66678.66678.20008.20008.20007,650
09 Feb 20247.76678.35077.76678.19938.19933,600
08 Feb 20247.84678.38677.78007.78007.78007,200
07 Feb 20248.16678.16677.74007.99737.99732,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...