Interlink Electronics Inc (NQ: LINK )

5.110 +0.280 (+5.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.654 2.654 2.654 0 -0.11(-4.07%)
Aug 30, 2018 2.787 2.787 2.767 2.767 510 +0.00(+0.00%)
Aug 29, 2018 2.500 2.767 2.500 2.767 4,027 +0.12(+4.53%)
Aug 28, 2018 2.647 2.647 2.647 12 +0.00(+0.00%)
Aug 27, 2018 2.407 2.647 2.407 2.647 1,644 +0.27(+11.20%)
Aug 24, 2018 2.507 2.520 2.380 2.380 2,250 -0.16(-6.30%)
Aug 23, 2018 2.560 2.580 2.540 2.540 10,929 +0.04(+1.60%)
Aug 22, 2018 2.466 2.513 2.466 2.500 1,254 +0.04(+1.68%)
Aug 21, 2018 2.459 2.459 2.459 2.459 9,567 +0.03(+1.32%)
Aug 20, 2018 2.533 2.600 2.371 2.427 27,202 -0.11(-4.21%)
Aug 17, 2018 2.533 2.533 2.533 2.533 750 +0.04(+1.58%)
Aug 16, 2018 2.494 2.494 2.494 2.494 399 +0.11(+4.49%)
Aug 15, 2018 2.340 2.413 2.333 2.387 5,823 +0.05(+2.29%)
Aug 14, 2018 2.322 2.467 2.300 2.333 6,664 +0.02(+0.86%)
Aug 13, 2018 2.500 2.532 2.300 2.313 75,270 -0.24(-9.40%)
Aug 10, 2018 2.700 2.700 2.553 2.553 3,450 -0.05(-1.80%)
Aug 09, 2018 2.600 2.600 2.600 2.600 2,671 +0.05(+1.98%)
Aug 08, 2018 2.633 2.786 2.535 2.549 5,109 -0.14(-5.16%)
Aug 07, 2018 2.673 2.688 2.673 2.688 469 -0.05(-1.66%)
Aug 06, 2018 2.633 2.747 2.633 2.733 2,700 +0.04(+1.49%)
Aug 03, 2018 2.687 2.693 2.650 2.693 1,200 +0.02(+0.75%)
Aug 02, 2018 2.733 2.896 2.655 2.673 5,017 +0.01(+0.25%)
Aug 01, 2018 2.687 2.853 2.667 2.667 3,927 -0.06(-2.20%)
Jul 31, 2018 2.720 2.858 2.720 2.727 6,193 +0.01(+0.55%)
Jul 30, 2018 3.120 3.120 2.707 2.712 13,848 -0.33(-10.79%)
Jul 27, 2018 3.127 3.127 3.040 3.040 5,850 -0.07(-2.15%)
Jul 26, 2018 2.973 3.213 2.973 3.107 4,198 +0.15(+5.19%)
Jul 25, 2018 3.007 3.099 2.953 2.953 8,206 +0.02(+0.68%)
Jul 24, 2018 3.060 3.140 2.813 2.933 130,432 -0.13(-4.35%)
Jul 23, 2018 2.807 3.227 2.540 3.067 182,388 +0.27(+9.52%)
Jul 20, 2018 2.587 2.867 2.453 2.800 159,525 +0.08(+2.94%)
Jul 19, 2018 2.547 2.760 2.387 2.720 150,562 +0.18(+7.09%)
Jul 18, 2018 2.513 2.900 2.465 2.540 37,798 +0.04(+1.60%)
Jul 17, 2018 2.413 2.973 2.333 2.500 185,505 -0.01(-0.27%)
Jul 16, 2018 2.373 2.733 2.147 2.507 131,955 +0.13(+5.62%)
Jul 13, 2018 2.307 2.400 2.268 2.373 42,910 +0.09(+4.09%)
Jul 12, 2018 2.380 2.380 2.267 2.280 20,806 -0.10(-4.20%)
Jul 11, 2018 2.380 2.320 2.380 13,825 +0.06(+2.59%)
Jul 10, 2018 2.240 2.320 2.033 2.320 53,667 +0.24(+11.54%)
Jul 09, 2018 2.187 2.033 2.080 19,849 -0.01(-0.31%)
Jul 06, 2018 1.933 2.147 1.667 2.086 55,837 -0.11(-4.94%)
Jul 05, 2018 2.200 2.327 1.867 2.195 157,786 -0.01(-0.41%)
Jul 03, 2018 2.204 2.204 2.204 0 +0.00(+0.15%)
Jul 02, 2018 2.173 2.280 1.927 2.201 34,443 +0.03(+1.57%)
Jun 29, 2018 2.301 2.388 1.668 2.167 65,634 -0.22(-9.09%)
Jun 28, 2018 2.395 2.687 2.293 2.383 29,464 -0.21(-8.10%)
Jun 27, 2018 2.740 3.159 2.347 2.593 102,718 -0.27(-9.54%)
Jun 26, 2018 2.260 3.407 2.260 2.867 432,211 +0.57(+25.00%)
Jun 25, 2018 2.293 2.293 2.293 2.293 267 -0.00(-0.00%)
Jun 22, 2018 2.293 2.293 2.293 2.293 385 +0.03(+1.15%)
Jun 21, 2018 2.267 2.267 2.267 2.267 745 -0.06(-2.55%)
Jun 20, 2018 2.327 2.327 2.327 2.327 637 +0.06(+2.65%)
Jun 19, 2018 2.240 2.278 2.240 2.267 1,749 -0.07(-2.86%)
Jun 18, 2018 2.400 2.430 2.300 2.333 12,456 +0.13(+5.88%)
Jun 15, 2018 2.480 2.204 2.204 7,753 -0.32(-12.55%)
Jun 14, 2018 2.520 2.520 2.520 2.520 837 +0.05(+2.16%)
Jun 13, 2018 2.700 2.700 2.467 2.467 14,056 -0.27(-9.76%)
Jun 11, 2018 2.733 2.733 2.733 13 -0.18(-6.34%)
Jun 08, 2018 2.918 2.918 2.918 2.918 240 +0.10(+3.73%)
Jun 06, 2018 2.813 2.813 2.813 84 -0.18(-6.01%)
Jun 05, 2018 2.993 2.993 2.993 2.993 151 +0.08(+2.61%)
Jun 04, 2018 2.793 2.917 2.793 2.917 1,161 +0.00(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.