Interlink Electronics Inc... (LINK)
6.41
-0.31 (-4.61%)
At close: Jan 15, 2025, 11:04 AM
LINK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.48 | 6.95 | 6.40 | 6.72 | 0.35 | 5.49% | 9,610 |
| Jan 13, 2025 | 6.49 | 6.74 | 6.16 | 6.37 | -0.03 | -0.47% | 30,800 |
| Jan 10, 2025 | 6.36 | 6.48 | 6.13 | 6.40 | -0.10 | -1.54% | 23,040 |
| Jan 8, 2025 | 6.69 | 6.76 | 6.50 | 6.50 | -0.23 | -3.42% | 6,600 |
| Jan 7, 2025 | 6.95 | 6.95 | 6.70 | 6.73 | -0.08 | -1.17% | 24,910 |
| Jan 6, 2025 | 6.56 | 7.00 | 6.56 | 6.81 | 0.21 | 3.18% | 15,434 |
| Jan 3, 2025 | 6.05 | 6.76 | 6.05 | 6.60 | 0.48 | 7.84% | 13,200 |
| Jan 2, 2025 | 6.31 | 6.31 | 6.00 | 6.12 | -0.12 | -1.92% | 5,582 |
| Dec 31, 2024 | 6.51 | 6.63 | 6.12 | 6.24 | -0.30 | -4.59% | 8,888 |
| Dec 30, 2024 | 6.21 | 6.55 | 6.16 | 6.54 | 0.24 | 3.81% | 23,151 |
| Dec 27, 2024 | 6.20 | 6.76 | 6.03 | 6.30 | 0.18 | 2.94% | 30,471 |
| Dec 26, 2024 | 5.88 | 6.12 | 5.55 | 6.12 | 0.18 | 3.03% | 14,257 |
| Dec 24, 2024 | 5.51 | 6.06 | 5.42 | 5.94 | 0.11 | 1.89% | 20,635 |
| Dec 23, 2024 | 6.35 | 6.68 | 5.53 | 5.83 | -0.43 | -6.87% | 37,146 |
| Dec 20, 2024 | 5.40 | 6.84 | 5.40 | 6.26 | 0.70 | 12.59% | 33,265 |
| Dec 19, 2024 | 6.07 | 6.09 | 5.42 | 5.56 | -0.52 | -8.55% | 25,583 |
| Dec 18, 2024 | 6.58 | 6.58 | 6.00 | 6.08 | -0.32 | -5.00% | 23,932 |
| Dec 17, 2024 | 6.86 | 6.94 | 6.25 | 6.40 | -0.19 | -2.88% | 38,280 |
| Dec 16, 2024 | 5.05 | 6.73 | 5.05 | 6.59 | 1.58 | 31.54% | 132,438 |
| Dec 13, 2024 | 5.90 | 6.19 | 4.66 | 5.01 | -0.92 | -15.51% | 72,975 |
| Dec 12, 2024 | 6.81 | 6.81 | 5.76 | 5.93 | -0.55 | -8.49% | 71,121 |
| Dec 11, 2024 | 6.66 | 6.81 | 6.31 | 6.48 | -0.29 | -4.28% | 45,203 |
| Dec 10, 2024 | 7.50 | 7.50 | 6.11 | 6.77 | -0.18 | -2.59% | 83,879 |
| Dec 9, 2024 | 5.50 | 6.99 | 5.41 | 6.95 | 1.55 | 28.70% | 119,957 |
| Dec 6, 2024 | 4.97 | 5.58 | 4.78 | 5.40 | 0.70 | 14.89% | 97,404 |
| Dec 5, 2024 | 4.99 | 4.99 | 4.41 | 4.70 | -0.17 | -3.49% | 30,754 |
| Dec 4, 2024 | 4.99 | 4.99 | 4.78 | 4.87 | -0.07 | -1.42% | 8,975 |
| Dec 3, 2024 | 4.66 | 5.00 | 4.65 | 4.94 | 0.23 | 4.88% | 31,018 |
| Dec 2, 2024 | 4.93 | 5.18 | 4.57 | 4.71 | -0.23 | -4.66% | 27,172 |
| Nov 29, 2024 | 4.79 | 5.12 | 4.79 | 4.94 | 0.12 | 2.49% | 30,264 |
| Nov 27, 2024 | 4.15 | 4.84 | 4.15 | 4.82 | 0.67 | 16.14% | 27,894 |
| Nov 26, 2024 | 4.19 | 4.43 | 3.91 | 4.15 | -0.04 | -0.95% | 10,143 |
| Nov 25, 2024 | 4.41 | 4.44 | 4.06 | 4.19 | -0.26 | -5.84% | 37,229 |
| Nov 22, 2024 | 4.43 | 4.70 | 4.40 | 4.45 | -0.12 | -2.63% | 16,828 |
| Nov 21, 2024 | 4.92 | 4.93 | 4.40 | 4.57 | -0.51 | -10.04% | 16,162 |
| Nov 20, 2024 | 5.12 | 5.13 | 4.81 | 5.08 | -0.09 | -1.74% | 13,156 |
| Nov 19, 2024 | 4.89 | 5.51 | 4.79 | 5.17 | 0.27 | 5.51% | 18,199 |
| Nov 18, 2024 | 4.94 | 5.48 | 4.90 | 4.90 | -0.01 | -0.20% | 43,405 |
| Nov 15, 2024 | 4.81 | 5.43 | 4.81 | 4.91 | -0.08 | -1.60% | 18,437 |
| Nov 14, 2024 | 5.04 | 5.40 | 4.82 | 4.99 | -0.12 | -2.35% | 19,608 |
| Nov 13, 2024 | 5.25 | 5.60 | 4.80 | 5.11 | -0.15 | -2.85% | 58,724 |
| Nov 12, 2024 | 5.64 | 5.70 | 4.52 | 5.26 | -0.07 | -1.31% | 44,402 |
| Nov 11, 2024 | 5.71 | 5.71 | 5.33 | 5.33 | -0.09 | -1.66% | 26,508 |
| Nov 8, 2024 | 5.35 | 5.72 | 5.25 | 5.42 | -0.18 | -3.21% | 11,555 |
| Nov 7, 2024 | 5.61 | 5.68 | 5.02 | 5.60 | -0.11 | -1.93% | 20,981 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.55 | 5.71 | -0.12 | -2.06% | 21,966 |
| Nov 5, 2024 | 5.72 | 5.90 | 5.55 | 5.83 | 0.29 | 5.23% | 92,294 |
| Nov 4, 2024 | 5.26 | 5.72 | 5.20 | 5.54 | 0.43 | 8.41% | 41,620 |
| Nov 1, 2024 | 5.28 | 5.28 | 4.98 | 5.11 | 0.00 | 0.00% | 21,025 |
| Oct 31, 2024 | 4.81 | 5.25 | 4.81 | 5.11 | 0.28 | 5.80% | 31,267 |