Interlink Electronics

LINK
🏛️ usa →
13.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.57 9.69 9.57 9.69 0.0M
2021-12-30 9.27 9.84 9.27 9.84 0.0M
2021-12-29 9.92 9.93 9.03 9.58 0.0M
2021-12-28 9.77 9.93 9.09 9.65 0.0M
2021-12-27 9.82 9.90 9.77 9.90 0.0M
2021-12-23 9.86 10.06 9.80 10.04 0.0M
2021-12-22 9.82 10.17 9.79 10.04 0.0M
2021-12-21 10.21 10.24 9.80 10.24 0.0M
2021-12-20 10.16 10.32 10.14 10.20 0.0M
2021-12-17 9.76 10.15 9.64 10.14 0.0M
2021-12-16 9.58 10.04 9.58 9.91 0.0M
2021-12-15 9.56 9.80 9.38 9.57 0.0M
2021-12-14 9.46 9.64 9.28 9.64 0.0M
2021-12-13 10.17 10.17 9.46 9.56 0.0M
2021-12-10 10.59 10.60 10.12 10.32 0.0M
2021-12-09 10.54 10.57 10.31 10.40 0.0M
2021-12-08 9.96 10.50 9.96 10.27 0.0M
2021-12-07 9.90 10.70 9.63 10.10 0.0M
2021-12-06 9.75 9.90 9.48 9.90 0.0M
2021-12-03 10.00 10.22 9.10 9.69 0.1M
2021-12-02 9.80 9.99 9.36 9.99 0.0M
2021-12-01 9.65 9.87 9.20 9.59 0.0M
2021-11-30 9.58 9.58 9.00 9.02 0.0M
2021-11-29 9.75 9.75 9.55 9.64 0.0M
2021-11-26 9.52 9.65 9.26 9.65 0.0M
2021-11-24 9.13 9.65 9.13 9.45 0.0M
2021-11-23 9.49 9.50 9.04 9.28 0.0M
2021-11-22 8.90 9.75 8.88 9.50 0.0M
2021-11-19 8.91 9.10 8.88 9.10 0.0M
2021-11-18 9.00 9.18 8.70 9.18 0.0M
2021-11-17 9.13 9.13 9.05 9.13 0.0M
2021-11-16 9.29 9.29 8.85 9.05 0.0M
2021-11-15 9.35 9.35 9.04 9.22 0.0M
2021-11-12 9.41 9.41 9.11 9.33 0.0M
2021-11-11 9.20 9.48 9.10 9.41 0.0M
2021-11-10 9.55 9.57 9.10 9.36 0.0M
2021-11-09 8.93 9.96 8.85 9.65 0.0M
2021-11-08 8.80 9.25 8.63 8.92 0.0M
2021-11-05 8.78 8.84 8.64 8.82 0.0M
2021-11-04 8.42 8.80 8.12 8.80 0.0M
2021-11-03 8.23 8.42 8.07 8.42 0.0M
2021-11-02 8.50 8.50 8.15 8.45 0.0M
2021-11-01 8.66 8.66 8.32 8.42 0.0M
2021-10-29 8.48 8.64 8.33 8.45 0.0M
2021-10-28 8.49 8.49 8.10 8.35 0.0M
2021-10-27 8.10 8.36 8.10 8.35 0.0M
2021-10-26 9.07 9.07 8.16 8.25 0.0M
2021-10-25 8.07 10.15 8.07 9.77 0.1M
2021-10-22 8.01 8.52 7.86 8.08 0.0M
2021-10-21 8.14 8.15 7.82 8.01 0.0M
2021-10-20 8.18 8.18 7.77 7.99 0.0M
2021-10-19 8.21 8.26 8.01 8.26 0.0M
2021-10-18 8.43 8.43 7.96 8.17 0.0M
2021-10-15 8.05 8.05 7.85 7.96 0.0M
2021-10-14 8.10 8.50 8.10 8.20 0.0M
2021-10-13 8.30 8.41 8.10 8.15 0.0M
2021-10-12 8.74 8.77 8.35 8.67 0.0M
2021-10-11 9.21 10.13 8.74 8.96 0.0M
2021-10-08 8.80 8.96 8.69 8.96 0.0M
2021-10-07 8.54 8.87 8.54 8.80 0.0M
2021-10-06 8.37 9.10 8.37 8.81 0.0M
2021-10-05 9.18 9.81 9.00 9.00 0.0M
2021-10-04 9.64 9.64 9.04 9.06 0.0M
2021-10-01 9.42 9.87 9.41 9.55 0.0M
2021-09-30 9.91 9.91 9.42 9.42 0.0M
2021-09-29 9.61 9.98 9.60 9.98 0.0M
2021-09-28 9.92 9.92 9.60 9.60 0.0M
2021-09-27 10.01 10.01 9.61 9.84 0.0M
2021-09-24 9.81 10.31 9.81 9.94 0.0M
2021-09-23 10.80 11.04 9.80 9.81 0.0M
2021-09-22 10.87 11.19 9.95 10.26 0.0M
2021-09-21 11.59 11.59 10.96 10.96 0.0M
2021-09-20 11.00 11.60 11.00 11.35 0.0M
2021-09-17 11.20 11.60 11.02 11.02 0.0M
2021-09-16 11.00 11.45 11.00 11.20 0.0M
2021-09-15 11.59 11.59 10.57 11.06 0.0M
2021-09-14 11.60 11.60 11.55 11.59 0.0M
2021-09-13 11.60 11.60 10.90 11.58 0.0M
2021-09-10 11.30 11.50 11.30 11.50 0.0M
2021-09-09 10.86 11.30 10.86 11.30 0.0M
2021-09-08 11.10 11.15 10.30 11.15 0.0M
2021-09-07 11.50 11.50 10.65 11.09 0.0M
2021-09-03 10.39 10.82 10.26 10.63 0.0M
2021-09-02 9.93 10.43 9.93 10.21 0.0M
2021-09-01 9.82 9.90 9.80 9.89 0.0M
2021-08-31 9.80 10.06 9.80 9.82 0.0M
2021-08-30 10.09 10.09 9.80 9.98 0.0M
2021-08-27 10.12 10.12 9.86 9.87 0.0M
2021-08-26 9.75 9.75 9.69 9.69 0.0M
2021-08-25 10.07 10.07 9.57 9.80 0.0M
2021-08-24 9.77 10.13 9.60 9.87 0.0M
2021-08-23 9.95 9.95 9.60 9.65 0.0M
2021-08-20 9.73 9.99 9.73 9.98 0.0M
2021-08-19 9.65 9.74 9.61 9.61 0.0M
2021-08-18 9.63 10.01 9.60 9.77 0.0M
2021-08-17 9.89 9.93 9.75 9.75 0.0M
2021-08-16 9.99 10.23 9.90 9.90 0.0M
2021-08-13 9.92 10.15 9.83 10.15 0.0M
2021-08-12 9.88 10.15 9.03 9.75 0.0M
2021-08-11 10.23 10.23 9.60 9.74 0.0M
2021-08-10 10.66 10.87 10.00 10.33 0.0M
2021-08-09 10.65 10.78 10.23 10.41 0.0M
2021-08-06 10.49 10.87 10.00 10.79 0.0M
2021-08-05 9.87 10.91 9.87 10.91 0.0M
2021-08-04 10.00 10.71 9.54 10.08 0.0M
2021-08-03 9.84 10.82 9.29 9.78 0.1M
2021-08-02 10.18 10.68 9.42 10.04 0.1M
2021-07-30 10.07 10.29 10.04 10.29 0.0M
2021-07-29 10.66 10.93 10.05 10.46 0.0M
2021-07-28 11.50 11.50 10.51 10.85 0.0M
2021-07-27 10.78 11.36 10.27 11.29 0.0M
2021-07-26 9.19 10.78 9.05 10.78 0.1M
2021-07-23 9.00 9.00 8.92 8.92 0.0M
2021-07-22 9.00 9.15 8.88 9.00 0.0M
2021-07-21 9.03 9.10 8.57 9.03 0.0M
2021-07-20 8.31 8.48 8.28 8.37 0.0M
2021-07-19 8.58 8.58 8.27 8.31 0.0M
2021-07-16 9.00 9.40 8.87 9.25 0.0M
2021-07-15 9.40 9.40 8.94 9.35 0.0M
2021-07-14 9.95 9.99 9.40 9.40 0.0M
2021-07-13 9.57 9.99 9.57 9.95 0.0M
2021-07-12 9.33 9.67 9.15 9.56 0.0M
2021-07-09 9.24 9.63 9.03 9.33 0.0M
2021-07-08 9.25 9.25 8.75 9.09 0.0M
2021-07-07 8.84 9.18 8.68 9.03 0.0M
2021-07-06 8.74 8.97 8.46 8.80 0.0M
2021-07-02 8.73 8.80 8.66 8.66 0.0M
2021-07-01 8.64 8.95 8.57 8.57 0.0M
2021-06-30 8.83 8.87 8.52 8.70 0.0M
2021-06-29 8.74 8.74 8.26 8.51 0.0M
2021-06-28 8.52 9.04 8.16 8.70 0.0M
2021-06-25 8.58 9.38 8.44 9.00 0.0M
2021-06-24 8.95 9.38 8.95 9.38 0.0M
2021-06-23 9.09 9.10 8.83 8.98 0.0M
2021-06-22 9.07 9.72 8.95 9.00 0.0M
2021-06-21 7.92 10.32 7.92 8.99 0.0M
2021-06-18 9.31 9.46 7.75 7.75 0.0M
2021-06-17 10.02 10.36 9.20 9.20 0.0M
2021-06-16 10.85 10.95 9.90 9.90 0.0M
2021-06-15 11.23 11.74 10.70 10.85 0.0M
2021-06-14 11.94 12.00 10.65 10.69 0.0M
2021-06-11 11.05 11.45 10.67 11.38 0.0M
2021-06-10 11.10 11.38 10.67 10.83 0.0M
2021-06-09 11.15 11.47 10.54 11.04 0.0M
2021-06-08 10.60 11.63 10.60 11.15 0.0M
2021-06-07 11.00 11.00 10.55 10.67 0.0M
2021-06-04 10.58 12.00 10.53 11.00 0.0M
2021-06-03 11.50 11.50 10.40 10.70 0.0M
2021-06-02 11.19 11.84 10.86 11.13 0.0M
2021-06-01 10.71 11.27 10.25 11.01 0.0M
2021-05-28 10.95 10.95 10.22 10.45 0.0M
2021-05-27 11.27 11.27 10.35 10.78 0.0M
2021-05-26 11.75 12.00 11.17 11.48 0.0M
2021-05-25 11.88 12.00 11.50 11.88 0.0M
2021-05-24 11.19 11.74 11.00 11.53 0.0M
2021-05-21 11.15 11.51 10.78 10.85 0.0M
2021-05-20 11.75 11.75 10.44 11.12 0.0M
2021-05-19 11.51 11.94 11.51 11.64 0.0M
2021-05-18 12.52 12.56 11.50 11.69 0.0M
2021-05-17 12.88 13.25 12.51 12.62 0.0M
2021-05-14 13.50 13.50 12.52 13.00 0.0M
2021-05-13 13.89 13.90 13.20 13.50 0.0M
2021-05-12 13.26 13.62 12.50 13.09 0.0M
2021-05-11 13.00 13.67 13.00 13.00 0.0M
2021-05-10 13.32 13.80 13.32 13.32 0.0M
2021-05-07 12.43 13.40 11.86 12.69 0.0M
2021-05-06 13.80 13.80 12.45 12.45 0.0M
2021-05-05 11.92 13.80 11.87 13.80 0.1M
2021-05-04 11.28 11.99 11.27 11.50 0.0M
2021-05-03 11.55 11.85 10.45 11.48 0.0M
2021-04-30 12.14 12.15 11.58 11.61 0.0M
2021-04-29 12.34 12.99 12.17 12.17 0.0M
2021-04-28 12.75 12.75 12.30 12.30 0.0M
2021-04-27 13.60 13.60 12.69 12.69 0.0M
2021-04-26 13.49 13.60 13.23 13.41 0.0M
2021-04-23 13.19 13.41 12.65 13.19 0.0M
2021-04-22 12.79 13.00 12.65 12.68 0.0M
2021-04-21 12.62 12.97 12.59 12.75 0.0M
2021-04-20 12.96 12.96 12.40 12.40 0.0M
2021-04-19 12.50 12.55 12.38 12.38 0.0M
2021-04-16 12.29 12.62 12.25 12.25 0.0M
2021-04-15 12.26 12.80 12.26 12.29 0.0M
2021-04-14 13.48 13.50 12.22 12.25 0.0M
2021-04-13 13.50 13.50 13.47 13.48 0.0M
2021-04-12 14.51 14.51 13.47 13.47 0.0M
2021-04-09 14.55 14.65 14.50 14.50 0.0M
2021-04-08 14.65 14.70 14.50 14.50 0.0M
2021-04-07 14.59 14.75 14.53 14.65 0.0M
2021-04-06 14.86 15.00 14.50 14.51 0.0M
2021-04-05 15.10 15.30 14.50 14.50 0.0M
2021-04-01 15.00 15.50 14.75 14.75 0.0M
2021-03-31 14.78 15.75 14.78 15.50 0.0M
2021-03-30 15.27 15.47 13.10 15.20 0.0M
2021-03-29 15.75 15.75 15.38 15.74 0.0M
2021-03-26 15.75 16.49 15.28 15.50 0.0M
2021-03-25 13.17 17.75 13.17 15.75 0.0M