IQM Quantum Computers Oyj (IQMX)
NASDAQ: IQMX · Real-Time Price · USD
8.58
-0.59 (-6.43%)
At close: Oct 30, 2026, 4:00 PM EDT
8.88
+0.30 (3.50%)
After-hours: Oct 30, 2026, 7:42 PM EDT
IQM Quantum Computers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.82 | 9.05 | 8.41 | 8.58 | 8.58 | -6.43% | 250,459 |
| Oct 29, 2026 | 9.48 | 9.55 | 9.10 | 9.17 | 9.17 | -4.78% | 96,693 |
| Oct 28, 2026 | 9.60 | 9.81 | 9.49 | 9.63 | 9.63 | 1.58% | 147,539 |
| Oct 27, 2026 | 9.03 | 9.57 | 8.97 | 9.48 | 9.48 | 5.92% | 147,518 |
| Oct 26, 2026 | 9.01 | 9.09 | 8.73 | 8.95 | 8.95 | -0.67% | 166,125 |
| Oct 23, 2026 | 9.02 | 9.19 | 8.87 | 9.01 | 9.01 | 1.24% | 116,886 |
| Oct 22, 2026 | 9.28 | 9.39 | 8.85 | 8.90 | 8.90 | -5.12% | 186,118 |
| Oct 21, 2026 | 9.40 | 9.61 | 9.26 | 9.38 | 9.38 | 1.08% | 137,036 |
| Oct 20, 2026 | 9.20 | 9.44 | 8.96 | 9.28 | 9.28 | - | 149,208 |
| Oct 19, 2026 | 9.29 | 9.41 | 9.20 | 9.28 | 9.28 | 0.54% | 204,838 |
| Oct 16, 2026 | 9.82 | 9.88 | 9.21 | 9.23 | 9.23 | -2.84% | 466,693 |
| Oct 15, 2026 | 9.57 | 9.62 | 9.28 | 9.50 | 9.50 | -1.14% | 376,211 |
| Oct 14, 2026 | 9.80 | 9.89 | 9.57 | 9.61 | 9.61 | -2.73% | 253,850 |
| Oct 13, 2026 | 10.23 | 10.23 | 9.80 | 9.88 | 9.88 | -3.23% | 473,767 |
| Oct 12, 2026 | 10.60 | 10.67 | 10.10 | 10.21 | 10.21 | -0.20% | 315,942 |
| Oct 9, 2026 | 10.40 | 10.65 | 10.11 | 10.23 | 10.23 | 0.59% | 142,384 |
| Oct 8, 2026 | 10.48 | 10.50 | 10.00 | 10.17 | 10.17 | -2.68% | 285,478 |
| Oct 7, 2026 | 10.65 | 10.65 | 10.28 | 10.45 | 10.45 | -3.86% | 145,668 |
| Oct 6, 2026 | 10.59 | 10.92 | 10.43 | 10.87 | 10.87 | 2.94% | 171,287 |
| Oct 5, 2026 | 10.54 | 10.60 | 10.21 | 10.56 | 10.56 | 2.03% | 322,589 |
| Oct 2, 2026 | 10.60 | 10.60 | 10.00 | 10.35 | 10.35 | 2.27% | 290,005 |
| Oct 1, 2026 | 10.26 | 10.40 | 10.02 | 10.12 | 10.12 | -2.41% | 205,873 |
| Sep 30, 2026 | 10.56 | 10.56 | 10.21 | 10.37 | 10.37 | - | 124,699 |
| Sep 29, 2026 | 10.34 | 10.44 | 10.15 | 10.37 | 10.37 | 1.17% | 114,380 |
| Sep 28, 2026 | 10.45 | 10.59 | 10.12 | 10.25 | 10.25 | -3.39% | 160,813 |
| Sep 25, 2026 | 10.59 | 10.74 | 10.36 | 10.61 | 10.61 | 1.53% | 240,944 |
| Sep 24, 2026 | 10.11 | 10.50 | 10.07 | 10.45 | 10.45 | 1.55% | 253,880 |
| Sep 23, 2026 | 11.00 | 11.16 | 10.22 | 10.29 | 10.29 | -3.92% | 493,525 |
| Sep 22, 2026 | 10.41 | 11.00 | 10.41 | 10.71 | 10.71 | 4.39% | 407,889 |
| Sep 21, 2026 | 9.85 | 10.39 | 9.59 | 10.26 | 10.26 | 7.55% | 362,321 |
| Sep 18, 2026 | 9.15 | 9.77 | 9.12 | 9.54 | 9.54 | 7.92% | 1,326,815 |
| Sep 17, 2026 | 9.54 | 9.70 | 8.74 | 8.84 | 8.84 | -5.25% | 768,946 |
| Sep 16, 2026 | 9.73 | 9.94 | 9.26 | 9.33 | 9.33 | 0.21% | 447,100 |
| Sep 15, 2026 | 9.98 | 10.06 | 9.25 | 9.31 | 9.31 | -5.19% | 323,517 |
| Sep 14, 2026 | 10.24 | 10.27 | 9.81 | 9.82 | 9.82 | -4.84% | 402,921 |
| Sep 11, 2026 | 10.28 | 10.59 | 10.21 | 10.32 | 10.32 | 0.88% | 276,413 |
| Sep 10, 2026 | 10.25 | 10.51 | 10.20 | 10.23 | 10.23 | -1.63% | 184,969 |
| Sep 9, 2026 | 10.51 | 10.55 | 10.32 | 10.40 | 10.40 | -0.86% | 126,811 |
| Sep 8, 2026 | 10.93 | 10.93 | 10.36 | 10.49 | 10.49 | -2.87% | 262,506 |
| Sep 4, 2026 | 10.80 | 10.88 | 10.64 | 10.80 | 10.80 | - | 121,239 |
| Sep 3, 2026 | 10.97 | 11.00 | 10.70 | 10.80 | 10.80 | -1.28% | 272,329 |
| Sep 2, 2026 | 10.45 | 11.25 | 10.16 | 10.94 | 10.94 | 4.39% | 915,209 |
| Sep 1, 2026 | 10.28 | 10.50 | 10.16 | 10.48 | 10.48 | -0.10% | 95,269 |
| Aug 31, 2026 | 10.49 | 10.60 | 10.15 | 10.49 | 10.49 | -0.94% | 434,110 |
| Aug 28, 2026 | 11.30 | 11.30 | 10.49 | 10.59 | 10.59 | -2.04% | 580,653 |
| Aug 27, 2026 | 11.50 | 11.50 | 10.61 | 10.81 | 10.81 | -1.64% | 448,259 |
| Aug 26, 2026 | 10.88 | 11.50 | 10.70 | 10.99 | 10.99 | 2.71% | 301,368 |
| Aug 25, 2026 | 10.47 | 10.97 | 10.26 | 10.70 | 10.70 | 2.49% | 156,897 |
| Aug 24, 2026 | 11.19 | 11.49 | 10.31 | 10.44 | 10.44 | -6.03% | 467,666 |
| Aug 21, 2026 | 10.40 | 12.43 | 9.93 | 11.11 | 11.11 | 14.77% | 2,667,157 |