IQMX
IQM Quantum Computers Oyj
stockNASDAQADR
Market OpenOct 5, 2026 10:05:38 AM EDT
10.29USD-1.058%(-0.11)60,244
10.20Bid10.36Ask0.16SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
10.55USD+1.442%(+0.15)
IQMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.4800 | 10.5000 | 10.2900 | 10.2900 | -0.580% | 60,244 | 0.000% |
| 2026-10-02 | 10.6000 | 10.6000 | 10.0000 | 10.3500 | +2.273% | 290,005 | -0.580% |
| 2026-10-01 | 10.2600 | 10.4000 | 10.0200 | 10.1200 | -2.411% | 205,873 | +1.680% |
| 2026-09-30 | 10.5600 | 10.5600 | 10.2100 | 10.3700 | 0.000% | 124,699 | -0.771% |
| 2026-09-29 | 10.3400 | 10.4400 | 10.1500 | 10.3700 | +1.171% | 114,381 | -0.771% |
| 2026-09-28 | 10.4500 | 10.5899 | 10.1200 | 10.2500 | -3.393% | 160,814 | +0.390% |
| 2026-09-25 | 10.5900 | 10.7400 | 10.3550 | 10.6100 | +1.531% | 240,945 | -3.016% |
| 2026-09-24 | 10.1100 | 10.5000 | 10.0700 | 10.4500 | +1.555% | 253,881 | -1.531% |
| 2026-09-23 | 11.0000 | 11.1550 | 10.2200 | 10.2900 | -3.922% | 493,526 | 0.000% |
| 2026-09-22 | 10.4100 | 11.0000 | 10.4100 | 10.7100 | +4.386% | 407,890 | -3.922% |
| 2026-09-21 | 9.8500 | 10.3850 | 9.5900 | 10.2600 | +7.547% | 362,322 | +0.292% |
| 2026-09-18 | 9.1500 | 9.7700 | 9.1200 | 9.5400 | +7.919% | 1,326,816 | +7.862% |
| 2026-09-17 | 9.5400 | 9.6950 | 8.7400 | 8.8400 | -5.252% | 768,946 | +16.403% |
| 2026-09-16 | 9.7300 | 9.9400 | 9.2600 | 9.3300 | +0.215% | 447,101 | +10.289% |
| 2026-09-15 | 9.9800 | 10.0550 | 9.2500 | 9.3100 | -5.193% | 323,517 | +10.526% |
| 2026-09-14 | 10.2400 | 10.2650 | 9.8100 | 9.8200 | -4.845% | 402,921 | +4.786% |
| 2026-09-11 | 10.2800 | 10.5900 | 10.2100 | 10.3200 | +0.880% | 276,413 | -0.291% |
| 2026-09-10 | 10.2500 | 10.5100 | 10.2000 | 10.2300 | -1.635% | 184,970 | +0.587% |
| 2026-09-09 | 10.5100 | 10.5500 | 10.3200 | 10.4000 | -0.858% | 126,811 | -1.058% |
| 2026-09-08 | 10.9300 | 10.9300 | 10.3600 | 10.4900 | -2.870% | 262,507 | -1.907% |
| 2026-09-04 | 10.8000 | 10.8800 | 10.6400 | 10.8000 | 0.000% | 121,240 | -4.722% |
| 2026-09-03 | 10.9700 | 11.0000 | 10.6950 | 10.8000 | -1.280% | 272,329 | -4.722% |
| 2026-09-02 | 10.4500 | 11.2500 | 10.1643 | 10.9400 | +4.389% | 915,209 | -5.941% |
| 2026-09-01 | 10.2800 | 10.5000 | 10.1600 | 10.4800 | -0.095% | 95,269 | -1.813% |
| 2026-08-31 | 10.4900 | 10.6000 | 10.1500 | 10.4900 | -0.944% | 434,110 | -1.907% |
| 2026-08-28 | 11.3000 | 11.3000 | 10.4905 | 10.5900 | -2.035% | 580,653 | -2.833% |
| 2026-08-27 | 11.5000 | 11.5000 | 10.6100 | 10.8100 | -1.638% | 448,260 | -4.810% |
| 2026-08-26 | 10.8800 | 11.5000 | 10.7000 | 10.9900 | +2.710% | 301,368 | -6.369% |
| 2026-08-25 | 10.4700 | 10.9700 | 10.2600 | 10.7000 | +2.490% | 156,897 | -3.832% |
| 2026-08-24 | 11.1900 | 11.4925 | 10.3100 | 10.4400 | -6.031% | 467,667 | -1.437% |
| 2026-08-21 | 10.4000 | 12.4300 | 9.9250 | 11.1100 | +14.773% | 2,667,158 | -7.381% |
| 2026-08-20 | 9.9700 | 10.0800 | 9.6500 | 9.6800 | -3.873% | 98,281 | +6.302% |
| 2026-08-19 | 10.5600 | 10.6000 | 9.7858 | 10.0700 | +2.755% | 220,223 | +2.185% |
| 2026-08-18 | 9.7300 | 10.2100 | 9.6400 | 9.8000 | -1.210% | 181,321 | +5.000% |
| 2026-08-17 | 9.9000 | 10.1400 | 9.6600 | 9.9200 | +0.202% | 173,162 | +3.730% |
| 2026-08-14 | 10.0000 | 10.3700 | 9.8600 | 9.9000 | +0.815% | 146,164 | +3.939% |
| 2026-08-13 | 9.3400 | 10.0000 | 9.3000 | 9.8200 | +7.853% | 202,713 | +4.786% |
| 2026-08-12 | 9.2000 | 9.3883 | 9.0600 | 9.1050 | -0.655% | 116,826 | +13.015% |
| 2026-08-11 | 9.5000 | 9.6199 | 9.1500 | 9.1650 | -3.118% | 106,997 | +12.275% |
| 2026-08-10 | 9.5500 | 9.7900 | 9.2600 | 9.4600 | +1.176% | 207,423 | +8.774% |
| 2026-08-07 | 9.2000 | 9.4800 | 9.1400 | 9.3500 | +2.410% | 110,265 | +10.053% |
| 2026-08-06 | 9.0100 | 9.3862 | 9.0000 | 9.1300 | -0.869% | 230,628 | +12.705% |
| 2026-08-05 | 9.4700 | 9.5500 | 9.0000 | 9.2100 | -4.609% | 500,759 | +11.726% |
| 2026-08-04 | 10.1500 | 10.2200 | 9.1800 | 9.6550 | -3.450% | 384,095 | +6.577% |
| 2026-08-03 | 10.0400 | 10.2350 | 9.7800 | 10.0000 | +1.010% | 399,547 | +2.900% |
| 2026-07-31 | 10.6200 | 10.6300 | 9.6500 | 9.9000 | -6.516% | 368,309 | +3.939% |
| 2026-07-30 | 10.5200 | 10.8150 | 10.3800 | 10.5900 | +1.050% | 201,602 | -2.833% |
| 2026-07-29 | 10.6100 | 10.6700 | 10.2000 | 10.4800 | -2.239% | 164,794 | -1.813% |
| 2026-07-28 | 10.6500 | 10.8800 | 10.2800 | 10.7200 | -0.741% | 225,226 | -4.011% |
| 2026-07-27 | 11.0000 | 11.0000 | 10.3100 | 10.8000 | +0.465% | 251,468 | -4.722% |
| 2026-07-24 | 11.0000 | 11.1800 | 10.7150 | 10.7500 | -0.186% | 253,408 | -4.279% |
| 2026-07-23 | 11.0800 | 11.2774 | 10.5600 | 10.7700 | -6.103% | 222,476 | -4.457% |
| 2026-07-22 | 11.6300 | 11.8300 | 11.4300 | 11.4700 | -4.017% | 134,847 | -10.288% |
| 2026-07-21 | 11.5000 | 11.9500 | 11.1750 | 11.9500 | +10.648% | 665,888 | -13.891% |
| 2026-07-20 | 11.1000 | 11.2000 | 10.6700 | 10.8000 | +0.935% | 115,514 | -4.722% |
| 2026-07-17 | 10.6200 | 10.9200 | 10.1400 | 10.7000 | +0.753% | 337,002 | -3.832% |
| 2026-07-16 | 12.1400 | 12.1400 | 10.5100 | 10.6200 | -12.879% | 497,079 | -3.107% |
| 2026-07-15 | 12.5000 | 12.7000 | 12.0001 | 12.1900 | -2.946% | 370,916 | -15.587% |
| 2026-07-14 | 12.3800 | 12.8499 | 12.0401 | 12.5600 | +7.350% | 572,473 | -18.073% |
| 2026-07-13 | 12.5700 | 12.9400 | 11.7000 | 11.7000 | -5.949% | 562,075 | -12.051% |
| 2026-07-10 | 12.1200 | 12.6899 | 11.8000 | 12.4400 | +1.884% | 612,176 | -17.283% |
| 2026-07-09 | 12.2500 | 12.5800 | 11.5000 | 12.2100 | +6.452% | 936,986 | -15.725% |
| 2026-07-08 | 12.7000 | 12.8900 | 11.2001 | 11.4700 | -11.016% | 1,073,629 | -10.288% |
| 2026-07-07 | 14.3000 | 14.4900 | 12.7500 | 12.8900 | -7.333% | 1,331,159 | -20.171% |
| 2026-07-06 | 14.7006 | 15.1000 | 13.5100 | 13.9100 | +6.754% | 2,386,841 | -26.024% |
| 2026-07-02 | 12.7600 | 13.7800 | 11.6000 | 13.0300 | 0.000% | 690,967 | -21.028% |