IQM Quantum Computers Oyj (IQMX)
NASDAQ: IQMX · Real-Time Price · USD
10.45
-0.04 (-0.33%)
Sep 2, 2026, 9:30 AM EDT - Market open
IQM Quantum Computers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.28 | 10.50 | 10.16 | 10.48 | 10.48 | -0.10% | 95,261 |
| 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 |
| Aug 20, 2026 | 9.97 | 10.08 | 9.65 | 9.68 | 9.68 | -3.87% | 98,281 |
| Aug 19, 2026 | 10.56 | 10.60 | 9.79 | 10.07 | 10.07 | 2.76% | 220,223 |
| Aug 18, 2026 | 9.73 | 10.21 | 9.64 | 9.80 | 9.80 | -1.21% | 181,321 |
| Aug 17, 2026 | 9.90 | 10.14 | 9.66 | 9.92 | 9.92 | 0.20% | 173,162 |
| Aug 14, 2026 | 10.00 | 10.37 | 9.86 | 9.90 | 9.90 | 0.81% | 146,163 |
| Aug 13, 2026 | 9.34 | 10.00 | 9.30 | 9.82 | 9.82 | 7.85% | 202,713 |
| Aug 12, 2026 | 9.20 | 9.39 | 9.06 | 9.11 | 9.11 | -0.65% | 116,826 |
| Aug 11, 2026 | 9.50 | 9.62 | 9.15 | 9.17 | 9.17 | -3.12% | 106,996 |
| Aug 10, 2026 | 9.55 | 9.79 | 9.26 | 9.46 | 9.46 | 1.18% | 207,422 |
| Aug 7, 2026 | 9.20 | 9.48 | 9.14 | 9.35 | 9.35 | 2.41% | 110,265 |
| Aug 6, 2026 | 9.01 | 9.39 | 9.00 | 9.13 | 9.13 | -0.87% | 230,627 |
| Aug 5, 2026 | 9.47 | 9.55 | 9.00 | 9.21 | 9.21 | -4.61% | 500,759 |
| Aug 4, 2026 | 10.15 | 10.22 | 9.18 | 9.66 | 9.66 | -3.45% | 384,095 |
| Aug 3, 2026 | 10.04 | 10.24 | 9.78 | 10.00 | 10.00 | 1.01% | 399,547 |
| Jul 31, 2026 | 10.62 | 10.63 | 9.65 | 9.90 | 9.90 | -6.52% | 368,309 |
| Jul 30, 2026 | 10.52 | 10.82 | 10.38 | 10.59 | 10.59 | 1.05% | 201,601 |
| Jul 29, 2026 | 10.61 | 10.67 | 10.20 | 10.48 | 10.48 | -2.24% | 164,793 |
| Jul 28, 2026 | 10.65 | 10.88 | 10.28 | 10.72 | 10.72 | -0.74% | 225,226 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.31 | 10.80 | 10.80 | 0.47% | 251,468 |
| Jul 24, 2026 | 11.00 | 11.18 | 10.72 | 10.75 | 10.75 | -0.19% | 253,408 |
| Jul 23, 2026 | 11.08 | 11.28 | 10.56 | 10.77 | 10.77 | -6.10% | 222,476 |
| Jul 22, 2026 | 11.63 | 11.83 | 11.43 | 11.47 | 11.47 | -4.02% | 134,846 |
| Jul 21, 2026 | 11.50 | 11.95 | 11.18 | 11.95 | 11.95 | 10.65% | 665,887 |
| Jul 20, 2026 | 11.10 | 11.20 | 10.67 | 10.80 | 10.80 | 0.93% | 115,513 |
| Jul 17, 2026 | 10.62 | 10.92 | 10.14 | 10.70 | 10.70 | 0.75% | 337,001 |
| Jul 16, 2026 | 12.14 | 12.14 | 10.51 | 10.62 | 10.62 | -12.88% | 497,078 |
| Jul 15, 2026 | 12.50 | 12.70 | 12.00 | 12.19 | 12.19 | -2.95% | 370,916 |
| Jul 14, 2026 | 12.38 | 12.85 | 12.04 | 12.56 | 12.56 | 7.35% | 576,707 |
| Jul 13, 2026 | 12.57 | 12.94 | 11.70 | 11.70 | 11.70 | -5.95% | 562,075 |
| Jul 10, 2026 | 12.12 | 12.69 | 11.80 | 12.44 | 12.44 | 1.88% | 612,175 |
| Jul 9, 2026 | 12.25 | 12.58 | 11.50 | 12.21 | 12.21 | 6.45% | 936,985 |
| Jul 8, 2026 | 12.70 | 12.89 | 11.20 | 11.47 | 11.47 | -11.02% | 1,073,628 |
| Jul 7, 2026 | 14.30 | 14.49 | 12.75 | 12.89 | 12.89 | -7.33% | 1,331,158 |
| Jul 6, 2026 | 14.70 | 15.10 | 13.51 | 13.91 | 13.91 | 6.75% | 2,386,841 |