Quantcast

Interlink Electronics, Inc. Common Stock Historical Stock Prices

LINK 
$2.2177
*  
0.0167
0.76%
Get LINK Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading LINK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.35 2.2177 2.2177 2.2177 989
01/16/2019 2.2177 2.2177 2.2177 2.2177 989
01/15/2019 2.201 2.201 2.201 2.201 251
01/14/2019 2.49 2.49 2.2 2.2 6,774
01/11/2019 2.489 2.489 2.2798 2.2798 1,085
01/10/2019 2.31 2.3289 2.18 2.18 1,203
01/09/2019 2.28 2.28 2.28 2.28 00
01/08/2019 2.28 2.28 2.28 2.28 00
01/07/2019 2.3 2.3114 2.28 2.28 600
01/04/2019 1.8 2.5125 1.8 2.16 4,337
01/03/2019 2.04 2.04 2.04 2.04 124
01/02/2019 2.1 2.1 2.1 2.1 00
12/31/2018 2.75 2.75 2.1 2.1 631
12/28/2018 2 2 2 2 510
12/27/2018 2.1 2.135 1.95 1.95 8,776
12/26/2018 2.23 2.23 2.03 2.05 2,226
12/24/2018 2.0854 2.11 2.0667 2.11 1,571
12/21/2018 2.7375 2.7375 2.2499 2.25 3,901
12/20/2018 2.68 2.68 2.25 2.5392 21,260
12/19/2018 3 3.07 3 3.07 707
12/18/2018 3 3.0959 2.802 2.88 3,227
12/17/2018 3.8 3.8 3.2663 3.2663 701
12/14/2018 3.2 3.2 3.2 3.2 00
12/13/2018 3.2 3.2 3.2 3.2 00
12/12/2018 3.2 3.2 3.2 3.2 4,510
12/11/2018 3.25 3.25 3.21 3.21 465
12/10/2018 3.16 3.2 3.16 3.2 673
12/07/2018 3.22 3.3798 3.02 3.02 1,227
12/06/2018 3.3 3.3 3.0571 3.0571 2,404
12/04/2018 3.35 3.35 3.35 3.35 00
12/03/2018 3.35 3.35 3.35 3.35 183
11/30/2018 3.25 3.2807 3.13 3.13 1,674
11/29/2018 3.255 3.255 3.255 3.255 00
11/28/2018 3.43 3.43 3.255 3.255 938
11/27/2018 3.43 3.43 3.43 3.43 00
11/26/2018 3.43 3.43 3.4 3.43 2,264
11/23/2018 3.6082 3.6082 3.6082 3.6082 00
11/21/2018 3.6082 3.6082 3.6082 3.6082 00
11/20/2018 3.6082 3.6082 3.6082 3.6082 00
11/19/2018 3.6082 3.6082 3.6082 3.6082 00
11/16/2018 3.6082 3.6082 3.6082 3.6082 00
11/15/2018 3.6082 3.6082 3.6082 3.6082 00
11/14/2018 3.6082 3.6082 3.6082 3.6082 00
11/13/2018 3.93 3.93 3.43 3.6082 605
11/12/2018 3.81 3.81 3.43 3.43 1,048
11/09/2018 3.81 3.81 3.81 3.81 540
11/08/2018 3.65 3.85 3.65 3.85 1,353
11/07/2018 3.6701 3.6701 3.6701 3.6701 150
11/06/2018 3.65 3.65 3.65 3.65 00
11/05/2018 3.65 3.65 3.65 3.65 123
11/02/2018 3.61 3.61 3.61 3.61 354
11/01/2018 3.62 3.62 3.62 3.62 00
10/31/2018 3.5854 3.62 3.5854 3.62 1,399
10/30/2018 3.6 3.77 3.6 3.62 2,634
10/29/2018 3.6001 3.6001 3.6001 3.6001 00
10/26/2018 3.66 3.75 3.6001 3.6001 450
10/25/2018 3.6 3.6 3.6 3.6 370
10/24/2018 3.86 3.86 3.45 3.5 3,794
10/23/2018 3.71 3.71 3.71 3.71 00
10/22/2018 3.71 3.71 3.71 3.71 242
10/19/2018 3.75 3.7537 3.75 3.7537 362
10/18/2018 3.9865 3.9865 3.71 3.74 1,235
10/17/2018 3.9 3.9 3.9 3.9 00
10/16/2018 3.9 3.9 3.9 3.9 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio