-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
+0.82% -
3 MONTH PERFORMANCE
-3.40% -
6 MONTH PERFORMANCE
-45.41% -
YEAR-TO-DATE PERFORMANCE
-56.64% -
1 YEAR PERFORMANCE
-39.71%
Interlink Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.51 | $3.69 (5.13%) | $3.71 | $3.51 | 1,303 | $36.38 M |
| 10/03/2024 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.41 | 2,300 | $34.51 M |
| 10/02/2024 | $3.44 | $3.68 (6.98%) | $3.75 | $3.44 | 12,316 | $36.28 M |
| 10/01/2024 | $3.51 | $3.43 (-2.28%) | $3.70 | $3.41 | 1,600 | $33.82 M |
| 09/30/2024 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.40 | 12,822 | $35.79 M |
| 09/27/2024 | $3.68 | $3.46 (-5.98%) | $3.97 | $3.46 | 5,072 | $34.12 M |
| 09/26/2024 | $3.87 | $3.50 (-9.56%) | $3.87 | $3.50 | 2,619 | $34.51 M |
| 09/25/2024 | $3.53 | $3.55 (0.57%) | $3.64 | $3.53 | 3,500 | $35.00 M |
| 09/24/2024 | $3.56 | $3.53 (-0.84%) | $3.61 | $3.53 | 7,900 | $34.81 M |
| 09/23/2024 | $3.75 | $3.65 (-2.67%) | $3.81 | $3.64 | 2,300 | $35.99 M |
| 09/20/2024 | $3.84 | $3.65 (-4.95%) | $3.87 | $3.65 | 10,302 | $35.99 M |
| 09/19/2024 | $3.73 | $3.66 (-1.88%) | $4.11 | $3.61 | 8,832 | $36.09 M |
| 09/18/2024 | $3.84 | $3.62 (-5.73%) | $3.84 | $3.61 | 9,900 | $35.69 M |
| 09/17/2024 | $3.73 | $3.70 (-0.8%) | $3.75 | $3.70 | 2,931 | $36.48 M |
| 09/16/2024 | $3.90 | $3.64 (-6.67%) | $4.18 | $3.62 | 8,705 | $35.89 M |
| 09/13/2024 | $3.80 | $3.81 (0.26%) | $3.95 | $3.76 | 7,935 | $37.57 M |
| 09/12/2024 | $3.80 | $3.75 (-1.32%) | $4.39 | $3.73 | 10,711 | $36.98 M |
| 09/11/2024 | $3.78 | $4.03 (6.61%) | $4.24 | $3.78 | 5,600 | $39.74 M |
| 09/10/2024 | $3.96 | $3.89 (-1.77%) | $3.96 | $3.71 | 6,100 | $38.36 M |
| 09/09/2024 | $3.84 | $3.95 (2.86%) | $4.20 | $3.75 | 7,200 | $38.95 M |
| 09/06/2024 | $3.65 | $3.79 (3.84%) | $3.79 | $3.62 | 3,600 | $37.37 M |
| 09/05/2024 | $3.70 | $3.66 (-1.08%) | $4.00 | $3.65 | 6,300 | $36.09 M |
| 09/04/2024 | $3.85 | $3.86 (0.26%) | $3.99 | $3.65 | 7,749 | $38.06 M |
| 09/03/2024 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.74 | 1,921 | $39.14 M |
| 08/30/2024 | $3.97 | $3.79 (-4.53%) | $4.34 | $3.79 | 6,500 | $37.37 M |
| 08/29/2024 | $3.55 | $4.04 (13.8%) | $4.05 | $3.55 | 6,700 | $39.83 M |
| 08/28/2024 | $3.65 | $3.66 (0.27%) | $3.74 | $3.65 | 3,000 | $36.09 M |
| 08/27/2024 | $3.95 | $3.77 (-4.56%) | $3.95 | $3.76 | 2,600 | $37.17 M |
| 08/26/2024 | $4.10 | $3.95 (-3.66%) | $4.15 | $3.95 | 9,100 | $38.95 M |
| 08/23/2024 | $4.30 | $4.10 (-4.65%) | $4.51 | $4.10 | 6,100 | $40.43 M |
| 08/22/2024 | $4.31 | $4.16 (-3.48%) | $4.57 | $4.13 | 23,530 | $41.02 M |
| 08/21/2024 | $4.58 | $4.68 (2.18%) | $4.68 | $4.35 | 4,644 | $46.14 M |
| 08/20/2024 | $4.45 | $4.41 (-0.9%) | $4.58 | $4.41 | 1,208 | $43.48 M |
| 08/19/2024 | $4.16 | $4.43 (6.49%) | $4.90 | $4.10 | 7,900 | $43.68 M |
| 08/16/2024 | $4.36 | $4.21 (-3.44%) | $4.46 | $4.19 | 3,900 | $41.51 M |
| 08/15/2024 | $4.17 | $4.18 (0.24%) | $4.50 | $4.12 | 17,144 | $41.21 M |
| 08/14/2024 | $4.61 | $4.45 (-3.47%) | $4.61 | $4.45 | 1,500 | $43.88 M |
| 08/13/2024 | $4.31 | $4.48 (3.94%) | $4.48 | $4.31 | 700 | $44.17 M |
| 08/12/2024 | $4.10 | $4.10 (0%) | $4.43 | $4.10 | 3,700 | $40.43 M |
| 08/09/2024 | $4.28 | $4.29 (0.23%) | $4.29 | $4.28 | 423 | $42.30 M |
| 08/08/2024 | $4.21 | $4.30 (2.14%) | $4.61 | $4.20 | 5,701 | $42.40 M |
| 08/07/2024 | $4.31 | $4.23 (-1.86%) | $4.32 | $4.19 | 5,627 | $41.71 M |
| 08/06/2024 | $4.54 | $4.40 (-3.08%) | $4.54 | $4.11 | 9,011 | $43.38 M |
| 08/05/2024 | $4.10 | $4.36 (6.34%) | $4.38 | $4.10 | 6,828 | $42.99 M |
| 08/02/2024 | $4.12 | $4.15 (0.73%) | $4.33 | $4.10 | 16,600 | $40.92 M |
| 08/01/2024 | $4.15 | $4.12 (-0.72%) | $4.15 | $4.12 | 1,200 | $40.62 M |
| 07/31/2024 | $4.05 | $4.22 (4.2%) | $4.46 | $4.05 | 6,110 | $41.61 M |
| 07/30/2024 | $4.06 | $4.08 (0.49%) | $4.13 | $4.05 | 6,826 | $40.23 M |
| 07/29/2024 | $4.11 | $4.17 (1.46%) | $4.17 | $4.05 | 1,900 | $41.12 M |
| 07/26/2024 | $4.21 | $4.06 (-3.56%) | $4.21 | $4.06 | 1,700 | $40.03 M |
| 07/25/2024 | $4.21 | $4.07 (-3.33%) | $4.29 | $4.05 | 4,529 | $40.13 M |
| 07/24/2024 | $4.28 | $4.37 (2.1%) | $4.37 | $4.28 | 1,300 | $43.09 M |
| 07/23/2024 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.20 | 1,545 | $41.41 M |
| 07/22/2024 | $4.06 | $4.40 (8.37%) | $4.42 | $4.06 | 4,238 | $43.38 M |
| 07/19/2024 | $4.19 | $4.18 (-0.24%) | $4.45 | $4.05 | 20,169 | $41.21 M |
| 07/18/2024 | $4.13 | $4.27 (3.39%) | $4.89 | $4.13 | 96,280 | $42.10 M |
| 07/17/2024 | $3.92 | $3.97 (1.28%) | $3.97 | $3.60 | 4,922 | $39.14 M |
| 07/16/2024 | $3.90 | $4.14 (6.15%) | $4.22 | $3.90 | 3,040 | $40.82 M |
| 07/15/2024 | $3.94 | $3.90 (-1.02%) | $4.18 | $3.90 | 1,708 | $38.45 M |
| 07/12/2024 | $3.60 | $3.93 (9.17%) | $4.11 | $3.40 | 24,115 | $38.75 M |
| 07/11/2024 | $3.85 | $3.61 (-6.23%) | $3.95 | $3.49 | 35,725 | $35.59 M |
| 07/10/2024 | $3.94 | $3.86 (-2.03%) | $3.95 | $3.85 | 4,919 | $38.06 M |
| 07/09/2024 | $3.75 | $3.81 (1.6%) | $3.81 | $3.75 | 4,981 | $37.57 M |
| 07/08/2024 | $3.82 | $3.82 (0%) | $4.12 | $3.82 | 4,116 | $37.67 M |
| 07/05/2024 | $3.89 | $3.82 (-1.8%) | $4.25 | $3.71 | 3,888 | $37.67 M |