NASDAQ : IQMX
IQM Quantum Computers Oyj — Price history
Technology · Hardware, Equipment & Parts · Finland
Last price 9.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IQM Quantum Computers Oyj (IQMX) closed at 8.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.82 | 9.05 | 8.41 | 8.58 | 250,560 | -6.43% |
| 2026-10-29 | 9.48 | 9.55 | 9.1 | 9.17 | 96,693 | -4.78% |
| 2026-10-28 | 9.6 | 9.81 | 9.49 | 9.63 | 147,539 | +1.58% |
| 2026-10-27 | 9.03 | 9.57 | 8.97 | 9.48 | 147,518 | +5.92% |
| 2026-10-26 | 9.01 | 9.09 | 8.73 | 8.95 | 166,125 | -0.67% |
| 2026-10-23 | 9.02 | 9.19 | 8.87 | 9.01 | 116,886 | +1.24% |
| 2026-10-22 | 9.28 | 9.39 | 8.85 | 8.9 | 186,118 | -5.12% |
| 2026-10-21 | 9.4 | 9.612 | 9.26 | 9.38 | 137,036 | +1.08% |
| 2026-10-20 | 9.2 | 9.435 | 8.96 | 9.28 | 149,208 | +0.00% |
| 2026-10-19 | 9.29 | 9.41 | 9.2 | 9.28 | 204,838 | +0.54% |
| 2026-10-16 | 9.82 | 9.88 | 9.21 | 9.23 | 466,693 | -2.84% |
| 2026-10-15 | 9.57 | 9.615 | 9.28 | 9.5 | 376,211 | -1.14% |
| 2026-10-14 | 9.8 | 9.89 | 9.566 | 9.61 | 253,850 | -2.73% |
| 2026-10-13 | 10.23 | 10.23 | 9.8 | 9.88 | 473,767 | -3.23% |
| 2026-10-12 | 10.6 | 10.67 | 10.1 | 10.21 | 315,942 | -0.20% |
| 2026-10-09 | 10.4 | 10.65 | 10.11 | 10.23 | 142,384 | +0.59% |
| 2026-10-08 | 10.48 | 10.5 | 9.995 | 10.17 | 285,478 | -2.68% |
| 2026-10-07 | 10.65 | 10.65 | 10.28 | 10.45 | 145,668 | -3.86% |
| 2026-10-06 | 10.59 | 10.92 | 10.43 | 10.87 | 171,287 | +2.94% |
| 2026-10-05 | 10.54 | 10.6 | 10.21 | 10.56 | 322,589 | +2.03% |
| 2026-10-02 | 10.6 | 10.6 | 10 | 10.35 | 290,005 | +2.27% |
| 2026-10-01 | 10.26 | 10.4 | 10.02 | 10.12 | 205,873 | -2.41% |
| 2026-09-30 | 10.56 | 10.56 | 10.21 | 10.37 | 124,699 | +0.00% |
| 2026-09-29 | 10.34 | 10.44 | 10.15 | 10.37 | 114,380 | +1.17% |
| 2026-09-28 | 10.45 | 10.59 | 10.12 | 10.25 | 160,813 | -3.39% |
| 2026-09-25 | 10.59 | 10.74 | 10.355 | 10.61 | 240,944 | +1.53% |
| 2026-09-24 | 10.11 | 10.5 | 10.07 | 10.45 | 253,880 | +1.55% |
| 2026-09-23 | 11 | 11.155 | 10.22 | 10.29 | 493,525 | -3.92% |
| 2026-09-22 | 10.41 | 11 | 10.41 | 10.71 | 407,889 | +4.39% |
| 2026-09-21 | 9.85 | 10.385 | 9.59 | 10.26 | 362,321 | +7.55% |
| 2026-09-18 | 9.15 | 9.77 | 9.12 | 9.54 | 1,326,815 | +7.92% |
| 2026-09-17 | 9.54 | 9.695 | 8.74 | 8.84 | 768,946 | -5.25% |
| 2026-09-16 | 9.73 | 9.94 | 9.26 | 9.33 | 447,100 | +0.21% |
| 2026-09-15 | 9.98 | 10.055 | 9.25 | 9.31 | 323,517 | -5.19% |
| 2026-09-14 | 10.24 | 10.265 | 9.81 | 9.82 | 402,921 | -4.84% |
| 2026-09-11 | 10.28 | 10.59 | 10.21 | 10.32 | 276,413 | +0.88% |
| 2026-09-10 | 10.25 | 10.51 | 10.2 | 10.23 | 184,969 | -1.63% |
| 2026-09-09 | 10.51 | 10.55 | 10.32 | 10.4 | 126,811 | -0.86% |
| 2026-09-08 | 10.93 | 10.93 | 10.36 | 10.49 | 262,506 | -2.87% |
| 2026-09-04 | 10.8 | 10.88 | 10.64 | 10.8 | 121,239 | +0.00% |
| 2026-09-03 | 10.97 | 11 | 10.695 | 10.8 | 272,329 | -1.28% |
| 2026-09-02 | 10.45 | 11.25 | 10.164 | 10.94 | 915,209 | +4.39% |
| 2026-09-01 | 10.28 | 10.5 | 10.16 | 10.48 | 95,269 | -0.10% |
| 2026-08-31 | 10.49 | 10.6 | 10.15 | 10.49 | 434,110 | -0.94% |
| 2026-08-28 | 11.3 | 11.3 | 10.491 | 10.59 | 580,653 | -2.04% |
| 2026-08-27 | 11.5 | 11.5 | 10.61 | 10.81 | 448,259 | -1.64% |
| 2026-08-26 | 10.88 | 11.5 | 10.7 | 10.99 | 301,368 | +2.71% |
| 2026-08-25 | 10.47 | 10.97 | 10.26 | 10.7 | 156,897 | +2.49% |
| 2026-08-24 | 11.19 | 11.493 | 10.31 | 10.44 | 467,666 | -6.03% |
| 2026-08-21 | 10.4 | 12.43 | 9.925 | 11.11 | 2,667,157 | +14.77% |
| 2026-08-20 | 9.97 | 10.08 | 9.65 | 9.68 | 98,281 | -3.87% |
| 2026-08-19 | 10.56 | 10.6 | 9.786 | 10.07 | 220,223 | +2.76% |
| 2026-08-18 | 9.73 | 10.21 | 9.64 | 9.8 | 181,321 | -1.21% |
| 2026-08-17 | 9.9 | 10.14 | 9.66 | 9.92 | 173,162 | +0.20% |
| 2026-08-14 | 10 | 10.37 | 9.86 | 9.9 | 146,163 | +0.81% |
| 2026-08-13 | 9.34 | 10 | 9.3 | 9.82 | 202,713 | +7.85% |
| 2026-08-12 | 9.2 | 9.388 | 9.06 | 9.105 | 116,826 | -0.65% |
| 2026-08-11 | 9.5 | 9.62 | 9.15 | 9.165 | 106,996 | -3.12% |
| 2026-08-10 | 9.55 | 9.79 | 9.26 | 9.46 | 207,422 | +1.18% |
| 2026-08-07 | 9.2 | 9.48 | 9.14 | 9.35 | 110,265 | +2.41% |
| 2026-08-06 | 9.01 | 9.386 | 9 | 9.13 | 230,627 | -0.87% |
| 2026-08-05 | 9.47 | 9.55 | 9 | 9.21 | 500,758 | -4.61% |
| 2026-08-04 | 10.15 | 10.22 | 9.18 | 9.655 | 384,095 | -3.45% |
| 2026-08-03 | 10.04 | 10.235 | 9.78 | 10 | 399,547 | +1.01% |
| 2026-07-31 | 10.62 | 10.63 | 9.65 | 9.9 | 368,309 | -6.52% |
| 2026-07-30 | 10.52 | 10.815 | 10.38 | 10.59 | 201,601 | +1.05% |
| 2026-07-29 | 10.61 | 10.67 | 10.2 | 10.48 | 164,793 | -2.24% |
| 2026-07-28 | 10.65 | 10.88 | 10.28 | 10.72 | 225,226 | -0.74% |
| 2026-07-27 | 11 | 11 | 10.31 | 10.8 | 251,468 | +0.47% |
| 2026-07-24 | 11 | 11.18 | 10.715 | 10.75 | 253,408 | -0.19% |
| 2026-07-23 | 11.08 | 11.277 | 10.56 | 10.77 | 222,476 | -6.10% |
| 2026-07-22 | 11.63 | 11.83 | 11.43 | 11.47 | 134,846 | -4.02% |
| 2026-07-21 | 11.5 | 11.95 | 11.175 | 11.95 | 665,887 | +10.65% |
| 2026-07-20 | 11.1 | 11.2 | 10.67 | 10.8 | 115,513 | +0.93% |
| 2026-07-17 | 10.62 | 10.92 | 10.14 | 10.7 | 337,001 | +0.75% |
| 2026-07-16 | 12.14 | 12.14 | 10.51 | 10.62 | 497,078 | -12.88% |
| 2026-07-15 | 12.5 | 12.7 | 12 | 12.19 | 370,916 | -2.95% |
| 2026-07-14 | 12.38 | 12.85 | 12.04 | 12.56 | 576,707 | +7.35% |
| 2026-07-13 | 12.57 | 12.94 | 11.7 | 11.7 | 562,075 | -5.95% |
| 2026-07-10 | 12.12 | 12.69 | 11.8 | 12.44 | 612,175 | +1.88% |
| 2026-07-09 | 12.25 | 12.58 | 11.5 | 12.21 | 936,985 | +6.45% |
| 2026-07-08 | 12.7 | 12.89 | 11.2 | 11.47 | 1,073,628 | -11.02% |
| 2026-07-07 | 14.3 | 14.49 | 12.75 | 12.89 | 1,331,158 | -7.33% |
| 2026-07-06 | 14.701 | 15.1 | 13.51 | 13.91 | 2,386,841 | +6.75% |