NASDAQ:LINK | Historical Stock Price | INTERLINK ELECTRONICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.32$0.77$1.85$4.41$10.552002-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.00$4.0014,625——
2020-12-30$3.81$3.8135,550——
2020-12-29$3.60$3.606,075——
2020-12-28$3.39$3.399,675——
2020-12-24$3.60$3.6013,050——
2020-12-23$3.64$3.646,525——
2020-12-22$3.67$3.679,000——
2020-12-21$3.67$3.6729,925——
2020-12-18$3.73$3.737,425——
2020-12-17$3.68$3.6813,275——
2020-12-16$4.02$4.0219,350——
2020-12-15$3.86$3.869,225——
2020-12-14$3.58$3.5810,350——
2020-12-11$3.76$3.765,625——
2020-12-10$3.89$3.8928,800——
2020-12-09$3.76$3.766,975——
2020-12-08$3.76$3.765,175——
2020-12-07$3.78$3.7817,550——
2020-12-04$3.73$3.7311,250——
2020-12-03$3.73$3.7320,025——
2020-12-02$3.69$3.691,800——
2020-12-01$3.69$3.693,150——
2020-11-30$3.71$3.715,175——
2020-11-27$3.67$3.673,600——
2020-11-25$3.54$3.547,875——
2020-11-24$3.73$3.731,800——
2020-11-23$3.71$3.7116,425——
2020-11-20$3.71$3.7124,300——
2020-11-19$3.67$3.672,025——
2020-11-18$3.72$3.722,925——
2020-11-17$3.69$3.696,075——
2020-11-16$3.33$3.331,800——
2020-11-13$3.33$3.334,950——
2020-11-12$3.20$3.2027,675——
2020-11-11$3.96$3.968,775——
2020-11-10$3.96$3.963,375——
2020-11-09$3.56$3.561,800——
2020-11-06$3.56$3.561,575——
2020-11-05$3.67$3.67900——
2020-11-04$3.75$3.752,700——
2020-11-03$3.73$3.732,700——
2020-11-02$3.56$3.5630,150——
2020-10-30$3.36$3.364,950——
2020-10-29$3.16$3.162,700——
2020-10-28$3.33$3.3314,175——
2020-10-27$3.96$3.9614,850——
2020-10-26$3.64$3.648,325——
2020-10-23$3.24$3.247,650——
2020-10-22$3.00$3.00900——
2020-10-21$2.98$2.980——
2020-10-20$2.98$2.983,600——
2020-10-19$2.97$2.973,825——
2020-10-16$2.80$2.80900——
2020-10-15$2.84$2.841,350——
2020-10-14$2.80$2.802,925——
2020-10-13$2.60$2.606,525——
2020-10-12$2.58$2.585,400——
2020-10-09$2.57$2.574,275——
2020-10-08$2.56$2.560——
2020-10-07$2.56$2.5620,025——
2020-10-06$2.52$2.523,150——
2020-10-05$2.67$2.674,500——
2020-10-02$2.29$2.2914,625——
2020-10-01$2.31$2.318,100——
2020-09-30$2.47$2.472,925——
2020-09-29$2.51$2.512,250——
2020-09-28$2.61$2.613,375——
2020-09-25$2.78$2.786,075——
2020-09-24$2.38$2.384,275——
2020-09-23$2.31$2.315,850——
2020-09-22$2.52$2.526,300——
2020-09-21$2.52$2.522,250——
2020-09-18$2.78$2.784,950——
2020-09-17$2.87$2.875,400——
2020-09-16$2.78$2.781,350——
2020-09-15$2.78$2.781,350——
2020-09-14$2.78$2.7818,900——
2020-09-11$2.54$2.545,175——
2020-09-10$2.34$2.344,725——
2020-09-09$2.60$2.602,700——
2020-09-08$2.34$2.3416,650——
2020-09-04$2.16$2.1611,475——
2020-09-03$2.33$2.339,225——
2020-09-02$2.18$2.1822,725——
2020-09-01$2.49$2.499,000——
2020-08-31$2.67$2.679,000——
2020-08-28$2.89$2.897,650——
2020-08-27$3.04$3.049,900——
2020-08-26$3.08$3.089,900——
2020-08-25$3.07$3.0719,800——
2020-08-24$2.96$2.9617,100——
2020-08-21$3.33$3.3322,950——
2020-08-20$3.51$3.5114,850——
2020-08-19$2.98$2.9825,425——
2020-08-18$4.00$4.0079,875——
2020-08-17$3.64$3.6483,700——
2020-08-14$2.67$2.677,200——
2020-08-13$2.44$2.444,050——
2020-08-12$2.62$2.629,450——
2020-08-11$2.02$2.022,250——
2020-08-10$2.57$2.579,675——
2020-08-07$2.65$2.653,600——
2020-08-06$2.19$2.191,575——
2020-08-05$2.44$2.4413,275——
2020-08-04$1.98$1.988,325——
2020-08-03$1.96$1.961,350——
2020-07-31$2.31$2.314,950——
2020-07-30$1.87$1.872,025——
2020-07-29$2.29$2.295,175——
2020-07-28$1.86$1.863,375——
2020-07-27$2.46$2.4621,600——
2020-07-24$2.02$2.026,300——
2020-07-23$1.87$1.875,850——
2020-07-22$1.84$1.842,925——
2020-07-21$1.83$1.832,025——
2020-07-20$2.03$2.032,250——
2020-07-17$2.02$2.021,800——
2020-07-16$2.12$2.122,025——
2020-07-15$1.96$1.965,400——
2020-07-14$1.92$1.921,350——
2020-07-13$1.91$1.917,650——
2020-07-10$2.20$2.204,275——
2020-07-09$2.24$2.243,375——
2020-07-08$2.22$2.2210,350——
2020-07-07$2.25$2.252,700——
2020-07-06$2.32$2.326,300——
2020-07-02$2.31$2.314,950——
2020-07-01$2.41$2.413,825——
2020-06-30$2.38$2.38675——
2020-06-29$2.37$2.371,575——
2020-06-26$2.47$2.478,100——
2020-06-25$2.49$2.4914,850——
2020-06-24$2.51$2.5111,025——
2020-06-23$2.31$2.312,925——
2020-06-22$2.31$2.317,875——
2020-06-19$2.31$2.31900——
2020-06-18$2.18$2.182,700——
2020-06-17$2.03$2.030——
2020-06-16$2.03$2.034,950——
2020-06-15$2.02$2.021,800——
2020-06-12$2.11$2.11675——
2020-06-11$2.11$2.113,150——
2020-06-10$2.11$2.112,475——
2020-06-09$2.02$2.022,925——
2020-06-08$1.78$1.789,225——
2020-06-05$2.03$2.03900——
2020-06-04$2.11$2.11675——
2020-06-03$2.31$2.313,825——
2020-06-02$2.11$2.111,125——
2020-06-01$2.56$2.567,650——
2020-05-29$2.48$2.480——
2020-05-28$2.48$2.481,350——
2020-05-27$2.48$2.481,575——
2020-05-26$2.44$2.443,825——
2020-05-22$2.04$2.041,575——
2020-05-21$2.02$2.021,575——
2020-05-20$2.00$2.001,575——
2020-05-19$2.07$2.077,650——
2020-05-18$1.96$1.964,500——
2020-05-15$2.31$2.312,925——
2020-05-14$2.35$2.353,825——
2020-05-13$2.35$2.35900——
2020-05-12$2.49$2.49675——
2020-05-11$2.23$2.234,725——
2020-05-08$2.49$2.495,400——
2020-05-07$2.36$2.363,375——
2020-05-06$2.22$2.22900——
2020-05-05$2.18$2.18900——
2020-05-04$2.15$2.152,925——
2020-05-01$2.02$2.022,925——
2020-04-30$1.89$1.892,250——
2020-04-29$1.88$1.882,925——
2020-04-28$1.99$1.991,125——
2020-04-27$1.60$1.606,750——
2020-04-24$1.56$1.569,675——
2020-04-23$1.56$1.562,025——
2020-04-22$1.67$1.67675——
2020-04-21$1.80$1.801,575——
2020-04-20$1.78$1.784,950——
2020-04-17$1.82$1.8235,550——
2020-04-16$1.84$1.84675——
2020-04-15$1.84$1.840——
2020-04-14$1.84$1.842,025——
2020-04-13$1.67$1.670——
2020-04-09$1.67$1.674,050——
2020-04-08$2.00$2.005,850——
2020-04-07$1.27$1.2711,025——
2020-04-06$0.92$0.920——
2020-04-03$0.92$0.923,600——
2020-04-02$1.33$1.337,875——
2020-04-01$1.62$1.622,025——
2020-03-31$1.35$1.352,475——
2020-03-30$1.34$1.3410,125——
2020-03-27$1.53$1.53675——
2020-03-26$1.53$1.532,700——
2020-03-25$1.53$1.532,250——
2020-03-24$1.49$1.491,125——
2020-03-23$1.53$1.531,800——
2020-03-20$1.53$1.532,700——
2020-03-19$1.42$1.429,450——
2020-03-18$1.77$1.773,150——
2020-03-17$1.89$1.892,925——
2020-03-16$1.89$1.892,700——
2020-03-13$1.89$1.892,250——
2020-03-12$1.91$1.911,125——
2020-03-11$1.89$1.895,625——
2020-03-10$2.40$2.403,150——
2020-03-09$2.49$2.495,850——
2020-03-06$2.40$2.401,125——
2020-03-05$2.36$2.361,575——
2020-03-04$2.36$2.362,475——
2020-03-03$2.29$2.292,025——
2020-03-02$2.29$2.29900——
2020-02-28$2.29$2.294,500——
2020-02-27$2.29$2.291,125——
2020-02-26$2.42$2.420——
2020-02-25$2.42$2.421,125——
2020-02-24$2.43$2.434,275——
2020-02-21$2.31$2.312,925——
2020-02-20$2.31$2.313,825——
2020-02-19$2.31$2.313,150——
2020-02-18$2.48$2.481,575——
2020-02-14$2.42$2.422,025——
2020-02-13$2.23$2.23450——
2020-02-12$2.22$2.228,100——
2020-02-11$2.22$2.221,350——
2020-02-10$2.24$2.241,575——
2020-02-07$2.24$2.241,350——
2020-02-06$2.24$2.24450——
2020-02-05$2.07$2.070——
2020-02-04$2.07$2.07675——
2020-02-03$2.08$2.08675——
2020-01-31$2.22$2.22675——
2020-01-30$2.07$2.071,125——
2020-01-29$2.20$2.20675——
2020-01-28$2.22$2.222,025——
2020-01-27$2.01$2.0112,825——
2020-01-24$2.42$2.42450——
2020-01-23$2.64$2.641,800——
2020-01-22$2.22$2.22900——
2020-01-21$2.31$2.318,325——
2020-01-17$2.31$2.315,850——
2020-01-16$1.99$1.997,425——
2020-01-15$1.82$1.820——
2020-01-14$1.82$1.821,350——
2020-01-13$1.82$1.821,125——
2020-01-10$1.80$1.802,475——
2020-01-09$1.91$1.912,025——
2020-01-08$1.82$1.821,350——
2020-01-07$1.91$1.911,125——
2020-01-06$1.81$1.818,100——
2020-01-03$2.11$2.110——
2020-01-02$2.11$2.112,700——