Interlink Electronics Inc (NQ: LINK )
5.030
+0.210
(+4.36%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 123 | -1.36(-14.53%) |
| Jun 23, 2017 | 9.360 | 9.360 | 9.360 | 2 | +0.61(+6.97%) | |
| Jun 20, 2017 | 8.750 | 8.750 | 8.750 | 3 | +0.75(+9.40%) | |
| Jun 19, 2017 | 7.998 | 7.998 | 7.998 | 7.998 | 188 | -0.27(-3.29%) |
| Jun 16, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 143 | -0.25(-2.94%) |
| Jun 14, 2017 | 8.521 | 8.521 | 8.521 | 10 | -0.02(-0.27%) | |
| Jun 12, 2017 | 8.543 | 8.543 | 8.543 | 124 | -0.46(-5.08%) | |
| Jun 07, 2017 | 9.000 | 9.000 | 9.000 | 95 | +0.00(+0.00%) | |
| Jun 05, 2017 | 9.000 | 9.000 | 9.000 | 113 | +0.11(+1.26%) | |
| Jun 02, 2017 | 8.888 | 8.888 | 8.888 | 8.888 | 2,024 | -0.05(-0.58%) |
| May 31, 2017 | 8.940 | 8.940 | 8.940 | 154 | -0.06(-0.67%) | |
| May 30, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.05(+0.54%) |
| May 24, 2017 | 8.952 | 8.952 | 8.952 | 25 | -0.05(-0.54%) | |
| May 23, 2017 | 9.500 | 9.500 | 9.000 | 9.000 | 2,200 | -0.20(-2.17%) |
| May 22, 2017 | 9.190 | 9.200 | 9.190 | 9.200 | 521 | +0.70(+8.24%) |
| May 18, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.17(+2.04%) | |
| May 17, 2017 | 8.493 | 8.500 | 8.170 | 8.330 | 4,443 | +0.52(+6.66%) |
| May 15, 2017 | 7.810 | 7.810 | 7.810 | 45 | -0.48(-5.80%) | |
| May 11, 2017 | 8.291 | 8.291 | 8.291 | 10 | +0.04(+0.49%) | |
| May 10, 2017 | 7.810 | 8.250 | 7.810 | 8.250 | 2,658 | +1.15(+16.20%) |
| May 08, 2017 | 7.100 | 7.100 | 7.100 | 81 | -0.64(-8.25%) | |
| May 05, 2017 | 7.739 | 7.739 | 7.739 | 7.739 | 169 | +0.54(+7.55%) |
| May 01, 2017 | 7.196 | 7.196 | 7.196 | 20 | -0.90(-11.15%) | |
| Apr 28, 2017 | 8.079 | 8.100 | 8.079 | 8.099 | 1,764 | +0.40(+5.18%) |
| Apr 27, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 140 | -0.37(-4.64%) |
| Apr 21, 2017 | 8.075 | 8.075 | 8.075 | 0 | +0.07(+0.94%) | |
| Apr 19, 2017 | 8.000 | 8.000 | 8.000 | 11 | -0.23(-2.85%) | |
| Apr 17, 2017 | 8.235 | 8.235 | 8.235 | 34 | -0.26(-3.12%) | |
| Apr 12, 2017 | 8.500 | 8.500 | 8.500 | 16 | +0.39(+4.81%) | |
| Apr 11, 2017 | 8.302 | 8.302 | 8.110 | 8.110 | 258 | -0.70(-7.95%) |
| Apr 06, 2017 | 8.810 | 8.810 | 8.810 | 126 | +0.35(+4.10%) | |
| Apr 04, 2017 | 8.463 | 8.463 | 8.463 | 63 | -0.54(-5.97%) | |
| Apr 03, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 1,821 | +0.00(+0.00%) |
| Mar 30, 2017 | 9.000 | 9.000 | 9.000 | 10 | +0.00(+0.00%) | |
| Mar 29, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 170 | -0.01(-0.11%) |
| Mar 27, 2017 | 9.010 | 9.010 | 9.010 | 105 | -0.01(-0.11%) | |
| Mar 23, 2017 | 9.020 | 9.020 | 9.020 | 96 | -0.48(-5.05%) | |
| Mar 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.79(+9.07%) | |
| Mar 08, 2017 | 8.710 | 8.710 | 8.710 | 0 | -1.22(-12.29%) | |
| Mar 07, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 112 | -0.36(-3.50%) |
| Mar 06, 2017 | 9.290 | 10.29 | 9.250 | 10.29 | 3,133 | +0.79(+8.32%) |
| Mar 03, 2017 | 9.000 | 9.500 | 9.000 | 9.500 | 568 | +0.07(+0.70%) |
| Mar 02, 2017 | 9.290 | 9.437 | 9.290 | 9.434 | 1,134 | +0.15(+1.62%) |
| Feb 28, 2017 | 9.284 | 9.284 | 9.284 | 104 | -0.22(-2.28%) | |
| Feb 27, 2017 | 9.010 | 9.500 | 9.010 | 9.500 | 461 | +0.25(+2.66%) |
| Feb 23, 2017 | 9.254 | 9.254 | 9.254 | 4 | +0.25(+2.82%) | |
| Feb 21, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.59(-6.15%) | |
| Feb 16, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.17(-1.74%) | |
| Feb 15, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 141 | +0.29(+3.02%) |
| Feb 14, 2017 | 9.947 | 9.950 | 9.095 | 9.474 | 1,664 | +0.07(+0.69%) |
| Feb 13, 2017 | 8.130 | 9.409 | 8.130 | 9.409 | 516 | +1.21(+14.74%) |
| Feb 10, 2017 | 8.750 | 8.750 | 7.730 | 8.200 | 11,128 | -0.30(-3.53%) |
| Feb 09, 2017 | 8.500 | 8.750 | 8.500 | 8.500 | 3,509 | -0.23(-2.63%) |
| Feb 08, 2017 | 8.070 | 8.730 | 8.050 | 8.730 | 4,407 | +0.68(+8.45%) |
| Feb 07, 2017 | 8.250 | 8.250 | 8.000 | 8.050 | 3,104 | +0.55(+7.33%) |
| Feb 03, 2017 | 7.500 | 7.500 | 7.500 | 7 | +0.45(+6.45%) | |
| Feb 01, 2017 | 7.045 | 7.045 | 7.045 | 1 | -0.05(-0.77%) | |
| Jan 30, 2017 | 7.100 | 7.100 | 7.100 | 14 | -0.00(-0.00%) | |
| Jan 27, 2017 | 7.111 | 7.111 | 7.100 | 7.100 | 291 | -0.24(-3.29%) |
| Jan 26, 2017 | 7.342 | 7.342 | 7.342 | 7.342 | 131 | -0.03(-0.39%) |
| Jan 24, 2017 | 7.370 | 7.370 | 7.370 | 11 | +0.00(+0.04%) | |
| Jan 23, 2017 | 7.436 | 7.436 | 7.367 | 7.367 | 665 | -0.13(-1.77%) |
| Jan 20, 2017 | 7.472 | 7.500 | 7.472 | 7.500 | 1,267 | +0.28(+3.92%) |
| Jan 18, 2017 | 7.217 | 7.217 | 7.217 | 50 | +0.11(+1.51%) | |
| Jan 10, 2017 | 7.110 | 7.110 | 7.110 | 8 | +0.04(+0.64%) | |
| Jan 04, 2017 | 7.065 | 7.065 | 7.065 | 0 | +0.06(+0.78%) | |
| Jan 03, 2017 | 7.010 | 7.010 | 7.010 | 7.010 | 227 | -0.01(-0.10%) |
| Dec 30, 2016 | 7.017 | 7.017 | 7.017 | 0 | -0.12(-1.72%) | |
| Dec 28, 2016 | 7.140 | 7.140 | 7.140 | 18 | +0.13(+1.85%) | |
| Dec 27, 2016 | 7.640 | 8.176 | 6.750 | 7.010 | 4,673 | -0.60(-7.86%) |
| Dec 22, 2016 | 7.608 | 7.608 | 7.608 | 0 | -0.49(-6.09%) | |
| Dec 21, 2016 | 8.292 | 8.292 | 8.101 | 8.101 | 1,080 | -0.20(-2.39%) |
| Dec 20, 2016 | 8.340 | 8.340 | 8.299 | 8.299 | 1,300 | -0.05(-0.61%) |
| Dec 16, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
| Dec 14, 2016 | 8.350 | 8.350 | 8.350 | 27 | -0.06(-0.72%) | |
| Dec 13, 2016 | 8.411 | 8.411 | 8.411 | 8.411 | 212 | +0.31(+3.78%) |
| Dec 09, 2016 | 8.104 | 8.104 | 8.104 | 1 | -0.26(-3.06%) | |
| Dec 08, 2016 | 8.270 | 8.500 | 8.270 | 8.360 | 8,713 | -0.08(-0.97%) |
| Dec 07, 2016 | 8.250 | 8.442 | 8.250 | 8.442 | 4,893 | -0.01(-0.10%) |
| Dec 06, 2016 | 8.461 | 8.461 | 8.450 | 8.450 | 611 | +0.42(+5.30%) |
| Dec 05, 2016 | 8.008 | 8.181 | 8.000 | 8.025 | 3,200 | +0.52(+6.86%) |
| Dec 01, 2016 | 7.510 | 7.510 | 7.510 | 137 | -0.49(-6.13%) | |
| Nov 30, 2016 | 8.000 | 8.040 | 8.000 | 8.000 | 793 | +0.00(+0.00%) |
| Nov 29, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 556 | -0.60(-6.98%) |
| Nov 25, 2016 | 8.600 | 8.600 | 8.600 | 120 | -0.40(-4.40%) | |
| Nov 23, 2016 | 8.996 | 8.996 | 8.996 | 0 | -0.25(-2.75%) | |
| Nov 22, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 1,630 | -0.26(-2.78%) |
| Nov 09, 2016 | 9.514 | 9.514 | 9.514 | 63 | -0.48(-4.76%) | |
| Nov 02, 2016 | 9.990 | 9.990 | 9.990 | 8 | +0.02(+0.20%) | |
| Oct 28, 2016 | 9.970 | 9.970 | 9.970 | 0 | +0.36(+3.78%) | |
| Oct 26, 2016 | 9.607 | 9.607 | 9.607 | 102 | -0.24(-2.47%) | |
| Oct 21, 2016 | 9.950 | 9.850 | 9.850 | 9.850 | 23 | -0.15(-1.50%) |
| Oct 19, 2016 | 9.680 | 10.00 | 10.00 | 10.00 | 17 | +0.32(+3.26%) |
| Oct 18, 2016 | 9.660 | 9.700 | 9.500 | 9.684 | 1,150 | +0.08(+0.88%) |
| Oct 17, 2016 | 9.890 | 9.890 | 9.600 | 9.600 | 1,189 | +0.10(+1.05%) |
| Oct 13, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 400 | -0.50(-5.00%) |
| Oct 11, 2016 | 9.490 | 10.00 | 10.00 | 10.00 | 2,000 | +0.02(+0.20%) |
| Oct 06, 2016 | 9.980 | 9.980 | 9.980 | 9.980 | 47 | +0.23(+2.36%) |
| Oct 05, 2016 | 10.00 | 10.00 | 9.500 | 9.750 | 2,480 | -0.25(-2.50%) |
| Oct 03, 2016 | 10.32 | 10.00 | 10.00 | 10.00 | 6 | +0.00(+0.00%) |
| Sep 30, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 51 | +0.00(+0.00%) |
| Sep 29, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 101 | -0.00(-0.00%) |
| Sep 28, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 3 | +0.00(+0.00%) |
| Sep 27, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 19 | +0.00(+0.00%) |
| Sep 23, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | -0.20(-1.96%) |
| Sep 22, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 1,023 | +0.20(+2.00%) |
| Sep 20, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 7 | -0.15(-1.48%) |
| Sep 19, 2016 | 10.07 | 10.16 | 10.07 | 10.15 | 1,060 | +0.09(+0.89%) |
| Sep 16, 2016 | 10.40 | 10.50 | 10.06 | 10.06 | 5,245 | -0.53(-5.00%) |
| Sep 15, 2016 | 10.60 | 10.85 | 10.39 | 10.59 | 6,720 | -0.23(-2.13%) |
| Sep 14, 2016 | 10.84 | 10.84 | 10.82 | 10.82 | 420 | -0.03(-0.28%) |
| Sep 13, 2016 | 10.68 | 10.85 | 10.67 | 10.85 | 648 | +0.06(+0.56%) |
| Sep 12, 2016 | 10.51 | 10.80 | 10.51 | 10.79 | 1,210 | -0.06(-0.55%) |
| Sep 09, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 542 | -0.01(-0.09%) |
| Sep 08, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 804 | +0.31(+2.94%) |
| Sep 07, 2016 | 10.85 | 10.88 | 10.55 | 10.55 | 542 | -0.30(-2.76%) |
| Sep 06, 2016 | 10.88 | 10.88 | 10.73 | 10.85 | 1,591 | +0.06(+0.56%) |
| Sep 01, 2016 | 10.84 | 10.79 | 10.79 | 10.79 | 2,900 | +0.09(+0.80%) |
| Aug 31, 2016 | 10.80 | 10.80 | 10.70 | 10.70 | 200 | -0.10(-0.93%) |
| Aug 30, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 182 | +0.00(+0.05%) |
| Aug 26, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 400 | -0.29(-2.65%) |
| Aug 19, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 100 | -0.07(-0.60%) |
| Aug 16, 2016 | 11.16 | 11.16 | 11.16 | 11.16 | 19 | +0.21(+1.91%) |
| Aug 15, 2016 | 10.89 | 10.96 | 10.89 | 10.95 | 748 | +0.14(+1.30%) |
| Aug 10, 2016 | 10.72 | 10.81 | 10.81 | 10.81 | 1,600 | -0.14(-1.28%) |
| Aug 09, 2016 | 11.24 | 11.24 | 10.50 | 10.95 | 2,059 | -0.70(-6.01%) |
| Aug 08, 2016 | 11.34 | 11.65 | 11.34 | 11.65 | 646 | +0.35(+3.10%) |
| Jul 29, 2016 | 11.15 | 11.30 | 11.30 | 11.30 | 5 | +0.15(+1.35%) |
| Jul 28, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 102 | -0.40(-3.50%) |
| Jul 27, 2016 | 12.00 | 12.00 | 11.00 | 11.55 | 1,909 | -0.18(-1.56%) |
| Jul 26, 2016 | 11.42 | 11.74 | 11.42 | 11.74 | 602 | +0.38(+3.33%) |
| Jul 25, 2016 | 11.05 | 11.65 | 11.01 | 11.36 | 3,376 | -0.22(-1.90%) |
| Jul 22, 2016 | 11.42 | 11.85 | 11.42 | 11.58 | 2,192 | +0.28(+2.48%) |
| Jul 21, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 346 | +0.29(+2.63%) |
| Jul 18, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 34 | -0.14(-1.26%) |
| Jul 15, 2016 | 11.15 | 11.15 | 11.14 | 11.15 | 843 | +0.00(+0.00%) |
| Jul 14, 2016 | 11.30 | 11.64 | 11.15 | 11.15 | 5,631 | -0.12(-1.03%) |
| Jul 13, 2016 | 11.99 | 11.99 | 11.25 | 11.27 | 6,694 | +0.16(+1.41%) |
| Jul 12, 2016 | 11.10 | 11.55 | 11.10 | 11.11 | 2,930 | -0.20(-1.78%) |
| Jul 11, 2016 | 11.32 | 12.30 | 11.02 | 11.31 | 2,795 | +0.21(+1.89%) |
| Jul 08, 2016 | 11.46 | 11.60 | 11.10 | 11.10 | 8,981 | -0.01(-0.06%) |
| Jul 07, 2016 | 11.00 | 11.11 | 11.00 | 11.11 | 1,475 | +0.03(+0.24%) |
| Jul 05, 2016 | 10.65 | 11.32 | 10.65 | 11.08 | 8,679 | -0.12(-1.07%) |
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.
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.