U.S. markets open in 3 hours 53 minutes
F S&P 500
5,075.00 +28.50 (+0.56%) F Dow Jones
38,191.00 +122.00 (+0.32%) F Nasdaq
17,575.00 +136.75 (+0.78%) E-mini Russell 2000 Index Futur
2,011.90 +22.20 (+1.12%) Petróleo
79.74 +0.74 (+0.94%) Oro
2,312.70 +1.70 (+0.07%)
Interlink Electronics, Inc. (LINK)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.58 | 5.85 | 5.58 | 5.58 | 5.58 | 8,500 |
| 30 abr 2024 | 5.59 | 5.76 | 5.58 | 5.65 | 5.65 | 3,200 |
| 29 abr 2024 | 6.05 | 6.05 | 5.58 | 5.78 | 5.78 | 5,200 |
| 26 abr 2024 | 6.61 | 6.61 | 5.55 | 5.56 | 5.56 | 13,100 |
| 25 abr 2024 | 6.60 | 6.84 | 6.49 | 6.49 | 6.49 | 16,000 |
| 24 abr 2024 | 6.62 | 6.65 | 6.59 | 6.63 | 6.63 | 1,500 |
| 23 abr 2024 | 6.59 | 6.82 | 6.59 | 6.80 | 6.80 | 3,100 |
| 22 abr 2024 | 6.58 | 7.04 | 6.58 | 7.04 | 7.04 | 2,100 |
| 19 abr 2024 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 1,200 |
| 18 abr 2024 | 6.66 | 7.12 | 6.66 | 6.88 | 6.88 | 1,500 |
| 17 abr 2024 | 6.67 | 7.05 | 6.67 | 7.04 | 7.04 | 1,800 |
| 16 abr 2024 | 6.70 | 7.23 | 6.55 | 6.56 | 6.56 | 16,100 |
| 15 abr 2024 | 6.67 | 6.84 | 6.57 | 6.78 | 6.78 | 4,800 |
| 12 abr 2024 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | 2,400 |
| 11 abr 2024 | 6.72 | 6.80 | 6.60 | 6.80 | 6.80 | 7,900 |
| 10 abr 2024 | 6.60 | 6.69 | 6.60 | 6.60 | 6.60 | 1,000 |
| 09 abr 2024 | 6.75 | 6.81 | 6.56 | 6.60 | 6.60 | 3,600 |
| 08 abr 2024 | 6.58 | 6.78 | 6.58 | 6.73 | 6.73 | 7,200 |
| 05 abr 2024 | 6.71 | 6.85 | 6.58 | 6.76 | 6.76 | 5,000 |
| 04 abr 2024 | 7.28 | 7.29 | 6.71 | 6.71 | 6.71 | 6,400 |
| 03 abr 2024 | 7.03 | 7.36 | 7.02 | 7.13 | 7.13 | 3,500 |
| 02 abr 2024 | 7.13 | 7.37 | 6.92 | 7.20 | 7.20 | 13,400 |
| 01 abr 2024 | 7.49 | 7.67 | 7.48 | 7.48 | 7.48 | 4,500 |
| 28 mar 2024 | 7.70 | 7.70 | 7.48 | 7.59 | 7.59 | 11,800 |
| 27 mar 2024 | 7.53 | 7.97 | 7.44 | 7.53 | 7.53 | 8,300 |
| 26 mar 2024 | 8.22 | 9.10 | 7.61 | 7.61 | 7.61 | 18,400 |
| 25 mar 2024 | 7.79 | 9.33 | 7.66 | 8.28 | 8.28 | 26,200 |
| 25 mar 2024 | 3:2 División de acciones | |||||
| 22 mar 2024 | 7.59 | 7.84 | 7.48 | 7.78 | 7.78 | 16,500 |
| 21 mar 2024 | 7.48 | 7.58 | 7.48 | 7.58 | 7.58 | 11,100 |
| 20 mar 2024 | 7.58 | 7.66 | 7.48 | 7.48 | 7.48 | 5,850 |
| 19 mar 2024 | 7.62 | 7.66 | 7.47 | 7.49 | 7.49 | 4,050 |
| 18 mar 2024 | 7.47 | 7.58 | 7.33 | 7.38 | 7.38 | 7,650 |
| 15 mar 2024 | 7.34 | 7.69 | 7.34 | 7.58 | 7.58 | 3,750 |
| 14 mar 2024 | 7.92 | 7.92 | 7.27 | 7.45 | 7.45 | 4,200 |
| 13 mar 2024 | 7.66 | 7.74 | 7.15 | 7.33 | 7.33 | 7,350 |
| 12 mar 2024 | 7.86 | 7.95 | 7.57 | 7.57 | 7.57 | 5,100 |
| 11 mar 2024 | 7.95 | 7.95 | 7.53 | 7.95 | 7.95 | 7,350 |
| 08 mar 2024 | 8.09 | 8.09 | 7.90 | 7.93 | 7.93 | 4,950 |
| 07 mar 2024 | 7.99 | 8.27 | 7.87 | 7.87 | 7.87 | 13,050 |
| 06 mar 2024 | 8.06 | 8.29 | 8.02 | 8.03 | 8.03 | 5,700 |
| 05 mar 2024 | 8.65 | 8.65 | 7.83 | 8.00 | 8.00 | 30,900 |
| 04 mar 2024 | 8.39 | 8.67 | 8.28 | 8.60 | 8.60 | 15,450 |
| 01 mar 2024 | 7.90 | 8.30 | 7.83 | 8.28 | 8.28 | 17,250 |
| 29 feb 2024 | 7.99 | 8.07 | 7.41 | 7.41 | 7.41 | 5,550 |
| 28 feb 2024 | 8.08 | 8.08 | 7.84 | 7.92 | 7.92 | 2,550 |
| 27 feb 2024 | 8.61 | 8.61 | 7.68 | 8.08 | 8.08 | 16,950 |
| 26 feb 2024 | 8.01 | 8.65 | 7.97 | 8.63 | 8.63 | 6,900 |
| 23 feb 2024 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 1,650 |
| 22 feb 2024 | 7.91 | 8.63 | 7.91 | 8.53 | 8.53 | 10,650 |
| 21 feb 2024 | 8.39 | 8.39 | 7.90 | 8.07 | 8.07 | 2,400 |
| 20 feb 2024 | 8.19 | 8.36 | 8.08 | 8.27 | 8.27 | 5,700 |
| 16 feb 2024 | 8.66 | 8.66 | 8.04 | 8.42 | 8.42 | 10,800 |
| 15 feb 2024 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | 2,100 |
| 14 feb 2024 | 8.66 | 8.66 | 8.27 | 8.63 | 8.63 | 6,150 |
| 13 feb 2024 | 8.01 | 8.15 | 7.76 | 8.15 | 8.15 | 6,750 |
| 12 feb 2024 | 8.67 | 8.67 | 8.20 | 8.20 | 8.20 | 7,650 |
| 09 feb 2024 | 7.77 | 8.35 | 7.77 | 8.20 | 8.20 | 3,600 |
| 08 feb 2024 | 7.85 | 8.39 | 7.78 | 7.78 | 7.78 | 7,200 |
| 07 feb 2024 | 8.17 | 8.17 | 7.74 | 8.00 | 8.00 | 2,250 |
| 06 feb 2024 | 8.17 | 8.39 | 7.90 | 8.12 | 8.12 | 4,650 |
| 05 feb 2024 | 8.39 | 8.39 | 8.15 | 8.39 | 8.39 | 7,050 |
| 02 feb 2024 | 7.67 | 8.39 | 7.67 | 8.20 | 8.20 | 11,550 |
| 01 feb 2024 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | 6,450 |
| 31 ene 2024 | 8.33 | 8.33 | 8.03 | 8.03 | 8.03 | 1,650 |
| 30 ene 2024 | 8.21 | 8.23 | 8.00 | 8.23 | 8.23 | 3,750 |
| 29 ene 2024 | 8.00 | 8.33 | 7.90 | 8.27 | 8.27 | 4,950 |
| 26 ene 2024 | 8.01 | 8.35 | 8.00 | 8.08 | 8.08 | 1,950 |
| 25 ene 2024 | 8.00 | 8.39 | 8.00 | 8.21 | 8.21 | 5,550 |
| 24 ene 2024 | 8.37 | 8.37 | 7.67 | 7.76 | 7.76 | 10,800 |
| 23 ene 2024 | 8.61 | 8.61 | 8.37 | 8.37 | 8.37 | 2,850 |
| 22 ene 2024 | 8.66 | 8.67 | 8.17 | 8.67 | 8.67 | 7,500 |
| 19 ene 2024 | 7.70 | 8.67 | 7.70 | 8.58 | 8.58 | 30,000 |
| 18 ene 2024 | 7.49 | 7.60 | 7.19 | 7.60 | 7.60 | 6,750 |
| 17 ene 2024 | 7.84 | 7.84 | 7.38 | 7.73 | 7.73 | 7,200 |
| 16 ene 2024 | 7.91 | 7.95 | 7.74 | 7.87 | 7.87 | 10,950 |
| 12 ene 2024 | 8.12 | 8.13 | 7.97 | 8.11 | 8.11 | 5,400 |
| 11 ene 2024 | 8.15 | 8.15 | 8.00 | 8.13 | 8.13 | 3,150 |
| 10 ene 2024 | 8.15 | 8.15 | 7.97 | 8.08 | 8.08 | 7,350 |
| 09 ene 2024 | 8.23 | 8.39 | 8.01 | 8.01 | 8.01 | 8,550 |
| 08 ene 2024 | 8.31 | 8.58 | 8.13 | 8.26 | 8.26 | 5,250 |
| 05 ene 2024 | 8.13 | 8.14 | 8.03 | 8.14 | 8.14 | 3,000 |
| 04 ene 2024 | 8.19 | 8.32 | 8.05 | 8.25 | 8.25 | 6,450 |
| 03 ene 2024 | 8.29 | 8.51 | 8.00 | 8.00 | 8.00 | 7,050 |
| 02 ene 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 7,650 |
| 29 dic 2023 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | 2,850 |
| 28 dic 2023 | 8.51 | 8.53 | 8.48 | 8.49 | 8.49 | 7,500 |
| 27 dic 2023 | 8.44 | 8.53 | 8.44 | 8.53 | 8.53 | 6,600 |
| 26 dic 2023 | 8.46 | 8.53 | 8.21 | 8.48 | 8.48 | 16,950 |
| 22 dic 2023 | 8.46 | 8.46 | 8.05 | 8.20 | 8.20 | 2,400 |
| 21 dic 2023 | 8.41 | 8.41 | 8.21 | 8.40 | 8.40 | 3,450 |
| 20 dic 2023 | 8.23 | 8.38 | 8.04 | 8.21 | 8.21 | 6,900 |
| 19 dic 2023 | 8.51 | 8.51 | 8.01 | 8.34 | 8.34 | 7,800 |
| 18 dic 2023 | 8.43 | 8.43 | 8.13 | 8.27 | 8.27 | 14,400 |
| 15 dic 2023 | 8.09 | 8.40 | 7.93 | 8.40 | 8.40 | 21,900 |
| 14 dic 2023 | 7.99 | 8.09 | 7.82 | 8.09 | 8.09 | 10,800 |
| 13 dic 2023 | 7.93 | 7.99 | 7.83 | 7.99 | 7.99 | 9,600 |
| 12 dic 2023 | 7.83 | 7.99 | 7.76 | 7.82 | 7.82 | 10,050 |
| 11 dic 2023 | 7.93 | 7.93 | 7.41 | 7.68 | 7.68 | 11,550 |
| 08 dic 2023 | 7.47 | 8.02 | 7.35 | 7.86 | 7.86 | 11,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.