Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
3.610
+0.020 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
3.610
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.63 | 3.72 | 3.44 | 3.61 | 3.61 | 0.56% | 23,612 |
| Dec 4, 2025 | 3.62 | 3.82 | 3.49 | 3.59 | 3.59 | -1.37% | 26,331 |
| Dec 3, 2025 | 3.57 | 3.84 | 3.51 | 3.64 | 3.64 | -0.55% | 40,057 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.56 | 3.66 | 3.66 | -3.94% | 34,188 |
| Dec 1, 2025 | 3.60 | 3.96 | 3.59 | 3.81 | 3.81 | 5.25% | 34,153 |
| Nov 28, 2025 | 4.20 | 4.20 | 3.41 | 3.62 | 3.62 | -12.77% | 120,595 |
| Nov 26, 2025 | 4.30 | 4.48 | 4.10 | 4.15 | 4.15 | -1.89% | 40,561 |
| Nov 25, 2025 | 4.19 | 4.47 | 4.00 | 4.23 | 4.23 | 2.79% | 75,003 |
| Nov 24, 2025 | 4.09 | 4.22 | 3.75 | 4.12 | 4.12 | 2.36% | 16,883 |
| Nov 21, 2025 | 3.80 | 4.20 | 3.70 | 4.02 | 4.02 | 6.07% | 60,303 |
| Nov 20, 2025 | 4.15 | 4.54 | 3.79 | 3.79 | 3.79 | -6.65% | 99,308 |
| Nov 19, 2025 | 3.96 | 4.33 | 3.96 | 4.06 | 4.06 | 2.53% | 59,754 |
| Nov 18, 2025 | 3.97 | 4.02 | 3.82 | 3.96 | 3.96 | -1.49% | 43,635 |
| Nov 17, 2025 | 4.15 | 4.27 | 3.91 | 4.02 | 4.02 | -4.17% | 35,638 |
| Nov 14, 2025 | 4.50 | 4.82 | 4.11 | 4.20 | 4.20 | -6.57% | 47,943 |
| Nov 13, 2025 | 4.82 | 5.17 | 4.31 | 4.49 | 4.49 | -15.92% | 44,676 |
| Nov 12, 2025 | 5.38 | 5.73 | 5.09 | 5.34 | 5.34 | -0.19% | 28,164 |
| Nov 11, 2025 | 5.38 | 5.68 | 5.18 | 5.35 | 5.35 | -1.65% | 30,440 |
| Nov 10, 2025 | 5.24 | 5.76 | 5.20 | 5.44 | 5.44 | 7.09% | 74,330 |
| Nov 7, 2025 | 5.02 | 5.24 | 4.63 | 5.08 | 5.08 | -2.03% | 80,477 |
| Nov 6, 2025 | 4.71 | 5.25 | 4.07 | 5.19 | 5.19 | -1.24% | 191,064 |
| Nov 5, 2025 | 5.55 | 5.64 | 4.88 | 5.25 | 5.25 | -5.75% | 91,036 |
| Nov 4, 2025 | 6.12 | 6.12 | 5.54 | 5.57 | 5.57 | -9.58% | 61,828 |
| Nov 3, 2025 | 6.44 | 6.50 | 5.78 | 6.16 | 6.16 | -2.22% | 93,138 |
| Oct 31, 2025 | 6.50 | 6.80 | 6.25 | 6.30 | 6.30 | -2.48% | 82,408 |
| Oct 30, 2025 | 6.25 | 6.80 | 6.08 | 6.46 | 6.46 | 3.03% | 110,637 |
| Oct 29, 2025 | 6.33 | 6.55 | 6.24 | 6.27 | 6.27 | 0.27% | 68,495 |
| Oct 28, 2025 | 6.56 | 6.72 | 6.07 | 6.25 | 6.25 | -4.87% | 125,035 |
| Oct 27, 2025 | 6.69 | 6.75 | 6.50 | 6.57 | 6.57 | 0.70% | 69,996 |
| Oct 24, 2025 | 6.67 | 6.88 | 6.37 | 6.53 | 6.53 | -1.89% | 76,135 |
| Oct 23, 2025 | 6.19 | 6.67 | 6.11 | 6.65 | 6.65 | 7.43% | 148,966 |
| Oct 22, 2025 | 6.21 | 6.34 | 5.87 | 6.19 | 6.19 | -0.43% | 117,369 |
| Oct 21, 2025 | 6.71 | 6.71 | 6.22 | 6.22 | 6.22 | -6.89% | 83,769 |
| Oct 20, 2025 | 6.11 | 6.89 | 6.11 | 6.68 | 6.68 | 12.33% | 128,203 |
| Oct 17, 2025 | 6.48 | 6.57 | 5.93 | 5.95 | 5.95 | -7.08% | 74,658 |
| Oct 16, 2025 | 6.65 | 6.85 | 6.36 | 6.40 | 6.40 | -2.33% | 125,136 |
| Oct 15, 2025 | 7.85 | 8.18 | 6.07 | 6.55 | 6.55 | -16.45% | 336,628 |
| Oct 14, 2025 | 6.93 | 8.00 | 6.75 | 7.84 | 7.84 | 14.55% | 137,050 |
| Oct 13, 2025 | 6.91 | 7.69 | 6.74 | 6.85 | 6.85 | 1.03% | 161,730 |
| Oct 10, 2025 | 7.52 | 7.95 | 6.67 | 6.78 | 6.78 | -9.88% | 109,579 |
| Oct 9, 2025 | 8.01 | 8.25 | 7.33 | 7.52 | 7.52 | -2.68% | 96,381 |
| Oct 8, 2025 | 7.37 | 7.82 | 7.07 | 7.73 | 7.73 | 4.38% | 123,387 |
| Oct 7, 2025 | 8.02 | 8.42 | 7.36 | 7.40 | 7.40 | -6.45% | 137,917 |
| Oct 6, 2025 | 8.37 | 8.93 | 7.60 | 7.91 | 7.91 | -5.49% | 323,476 |
| Oct 3, 2025 | 9.00 | 9.33 | 8.21 | 8.37 | 8.37 | -6.00% | 243,709 |
| Oct 2, 2025 | 9.47 | 9.93 | 8.87 | 8.91 | 8.91 | -6.96% | 127,551 |
| Oct 1, 2025 | 8.46 | 10.10 | 8.08 | 9.57 | 9.57 | 12.89% | 298,435 |
| Sep 30, 2025 | 8.12 | 8.58 | 7.35 | 8.48 | 8.48 | 3.58% | 381,861 |
| Sep 29, 2025 | 9.50 | 9.67 | 7.71 | 8.19 | 8.19 | -9.83% | 865,105 |
| Sep 26, 2025 | 8.37 | 9.83 | 8.29 | 9.08 | 9.08 | 8.13% | 355,296 |
| Sep 25, 2025 | 9.53 | 9.64 | 7.80 | 8.40 | 8.40 | -9.45% | 580,515 |
| Sep 24, 2025 | 7.57 | 9.38 | 7.53 | 9.27 | 9.27 | 23.31% | 405,120 |
| Sep 23, 2025 | 7.11 | 7.53 | 6.84 | 7.52 | 7.52 | 5.72% | 162,898 |
| Sep 22, 2025 | 6.85 | 7.16 | 6.33 | 7.11 | 7.11 | 3.88% | 198,364 |
| Sep 19, 2025 | 6.87 | 7.07 | 6.51 | 6.85 | 6.85 | -0.67% | 171,403 |
| Sep 18, 2025 | 7.11 | 7.37 | 6.68 | 6.89 | 6.89 | -4.53% | 225,129 |
| Sep 17, 2025 | 5.88 | 8.00 | 5.74 | 7.22 | 7.22 | 22.10% | 696,000 |
| Sep 16, 2025 | 5.99 | 6.02 | 5.63 | 5.91 | 5.91 | 1.25% | 245,526 |
| Sep 15, 2025 | 6.23 | 6.23 | 5.71 | 5.84 | 5.84 | -4.99% | 105,366 |
| Sep 12, 2025 | 6.11 | 6.38 | 6.04 | 6.15 | 6.15 | -2.32% | 296,586 |
| Sep 11, 2025 | 6.21 | 6.33 | 6.00 | 6.29 | 6.29 | 1.83% | 95,541 |
| Sep 10, 2025 | 6.23 | 6.40 | 6.08 | 6.18 | 6.18 | -1.70% | 52,521 |
| Sep 9, 2025 | 6.25 | 6.39 | 6.16 | 6.29 | 6.29 | 2.95% | 75,232 |
| Sep 8, 2025 | 5.87 | 6.26 | 5.80 | 6.11 | 6.11 | 5.06% | 75,339 |
| Sep 5, 2025 | 6.19 | 6.43 | 5.72 | 5.81 | 5.81 | -4.39% | 75,937 |
| Sep 4, 2025 | 6.43 | 6.43 | 6.06 | 6.08 | 6.08 | -5.49% | 58,429 |
| Sep 3, 2025 | 6.55 | 6.59 | 6.11 | 6.43 | 6.43 | -1.23% | 126,490 |
| Sep 2, 2025 | 6.00 | 6.73 | 5.83 | 6.51 | 6.51 | 5.95% | 393,162 |
| Aug 29, 2025 | 5.61 | 7.03 | 5.31 | 6.15 | 6.15 | 9.63% | 306,604 |
| Aug 28, 2025 | 5.36 | 5.66 | 5.33 | 5.61 | 5.61 | 6.19% | 132,489 |
| Aug 27, 2025 | 5.84 | 6.07 | 5.27 | 5.28 | 5.28 | -8.65% | 218,136 |
| Aug 26, 2025 | 6.09 | 6.23 | 5.77 | 5.78 | 5.78 | -3.62% | 140,392 |
| Aug 25, 2025 | 6.05 | 6.37 | 5.80 | 6.00 | 6.00 | 2.53% | 159,414 |
| Aug 22, 2025 | 5.63 | 6.07 | 5.63 | 5.85 | 5.85 | 4.45% | 154,765 |
| Aug 21, 2025 | 4.99 | 6.21 | 4.99 | 5.60 | 5.60 | 12.00% | 215,010 |
| Aug 20, 2025 | 4.75 | 5.13 | 4.51 | 5.00 | 5.00 | 11.93% | 62,173 |
| Aug 19, 2025 | 5.13 | 5.13 | 4.37 | 4.47 | 4.47 | -10.43% | 50,781 |
| Aug 18, 2025 | 5.07 | 5.13 | 4.89 | 4.99 | 4.99 | 2.05% | 27,142 |
| Aug 15, 2025 | 5.13 | 5.13 | 4.87 | 4.89 | 4.89 | -1.33% | 24,364 |
| Aug 14, 2025 | 5.00 | 5.13 | 4.66 | 4.95 | 4.95 | 7.67% | 89,502 |
| Aug 13, 2025 | 4.21 | 4.60 | 3.89 | 4.60 | 4.60 | 18.13% | 88,644 |
| Aug 12, 2025 | 4.20 | 4.21 | 3.77 | 3.89 | 3.89 | -8.59% | 31,752 |
| Aug 11, 2025 | 4.15 | 4.53 | 4.12 | 4.26 | 4.26 | 0.64% | 12,151 |
| Aug 8, 2025 | 4.13 | 4.43 | 4.12 | 4.23 | 4.23 | -2.29% | 23,353 |
| Aug 7, 2025 | 4.39 | 4.46 | 4.16 | 4.33 | 4.33 | -0.02% | 10,851 |
| Aug 6, 2025 | 4.37 | 4.46 | 4.17 | 4.33 | 4.33 | - | 10,699 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -1.81% | 6,270 |
| Aug 4, 2025 | 4.67 | 4.71 | 4.37 | 4.41 | 4.41 | -5.85% | 25,240 |
| Aug 1, 2025 | 4.35 | 4.69 | 4.35 | 4.69 | 4.69 | 7.67% | 10,359 |
| Jul 31, 2025 | 4.35 | 4.79 | 4.34 | 4.35 | 4.35 | -2.11% | 21,774 |
| Jul 30, 2025 | 4.47 | 4.64 | 4.44 | 4.45 | 4.45 | -0.45% | 11,100 |
| Jul 29, 2025 | 4.53 | 4.64 | 4.43 | 4.47 | 4.47 | -1.17% | 42,508 |
| Jul 28, 2025 | 4.67 | 4.83 | 4.50 | 4.52 | 4.52 | -3.13% | 30,531 |
| Jul 25, 2025 | 4.86 | 5.13 | 4.53 | 4.67 | 4.67 | -3.85% | 24,811 |
| Jul 24, 2025 | 5.17 | 5.34 | 4.85 | 4.85 | 4.85 | -9.24% | 23,983 |
| Jul 23, 2025 | 5.16 | 5.39 | 5.07 | 5.35 | 5.35 | 7.22% | 18,138 |
| Jul 22, 2025 | 5.40 | 5.40 | 4.97 | 4.99 | 4.99 | -4.70% | 14,224 |
| Jul 21, 2025 | 5.20 | 5.45 | 4.88 | 5.23 | 5.23 | 0.63% | 86,091 |
| Jul 18, 2025 | 5.32 | 5.33 | 4.97 | 5.20 | 5.20 | -0.52% | 24,685 |
| Jul 17, 2025 | 5.23 | 5.33 | 4.97 | 5.23 | 5.23 | 1.04% | 55,540 |