MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IQMX — IQM Quantum Computers Oyj American Depositary Shares
NasdaqIQM Quantum Computers Oyj American Depositary Shares
$10.56
+0.21(+2.03%)
- O
- 10.54
- H
- 10.60
- L
- 10.21
- V
- 321.82K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.56
Period Return+5.07%
Period High$15.10
Period Low$8.74
Avg Daily Volume209.4K
Total Trading Days338
IQMX — Historical OHLCV Price & Volume Table
Jun 2, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.54 | $10.60 | $10.21 | $10.56 | +$0.21 | +2.03% | 321,819 | $10.48 | $10.21 $10.60 |
| Oct 2, 2026 | $10.60 | $10.60 | $10.00 | $10.35 | +$0.23 | +2.27% | 290,005 | $10.25 | $10.00 $10.60 |
| Oct 1, 2026 | $10.26 | $10.40 | $10.02 | $10.12 | $-0.25 | -2.41% | 205,873 | $10.17 | $10.02 $10.40 |
| Sep 30, 2026 | $10.56 | $10.56 | $10.21 | $10.37 | +$0.00 | +0.00% | 124,699 | $10.37 | $10.21 $10.56 |
| Sep 29, 2026 | $10.34 | $10.44 | $10.15 | $10.37 | +$0.12 | +1.17% | 114,381 | $10.31 | $10.15 $10.44 |
| Sep 28, 2026 | $10.45 | $10.59 | $10.12 | $10.25 | $-0.36 | -3.39% | 160,814 | $10.28 | $10.12 $10.59 |
| Sep 25, 2026 | $10.59 | $10.74 | $10.36 | $10.61 | +$0.16 | +1.53% | 240,945 | $10.52 | $10.36 $10.74 |
| Sep 24, 2026 | $10.11 | $10.50 | $10.07 | $10.45 | +$0.16 | +1.55% | 253,881 | $10.30 | $10.07 $10.50 |
| Sep 23, 2026 | $11.00 | $11.16 | $10.22 | $10.29 | $-0.42 | -3.92% | 493,526 | $10.57 | $10.22 $11.16 |
| Sep 22, 2026 | $10.41 | $11.00 | $10.41 | $10.71 | +$0.45 | +4.39% | 407,890 | $10.80 | $10.41 $11.00 |
| Sep 21, 2026 | $9.85 | $10.39 | $9.59 | $10.26 | +$0.72 | +7.55% | 362,322 | $10.12 | $9.59 $10.39 |
| Sep 18, 2026 | $9.15 | $9.77 | $9.12 | $9.54 | +$0.70 | +7.92% | 1,326,816 | $9.44 | $9.12 $9.77 |
| Sep 17, 2026 | $9.54 | $9.70 | $8.74 | $8.84 | $-0.49 | -5.25% | 768,946 | $9.19 | $8.74 $9.70 |
| Sep 16, 2026 | $9.73 | $9.94 | $9.26 | $9.33 | +$0.02 | +0.21% | 447,101 | $9.44 | $9.26 $9.94 |
| Sep 15, 2026 | $9.98 | $10.06 | $9.25 | $9.31 | $-0.51 | -5.19% | 322,663 | $9.58 | $9.25 $10.06 |
| Sep 14, 2026 | $10.24 | $10.27 | $9.81 | $9.82 | $-0.50 | -4.84% | 402,882 | $9.99 | $9.81 $10.27 |
| Sep 11, 2026 | $10.28 | $10.59 | $10.21 | $10.32 | +$0.09 | +0.88% | 276,413 | $10.39 | $10.21 $10.59 |
| Sep 10, 2026 | $10.25 | $10.51 | $10.20 | $10.23 | $-0.17 | -1.63% | 184,970 | $10.35 | $10.20 $10.51 |
| Sep 9, 2026 | $10.51 | $10.55 | $10.32 | $10.40 | $-0.09 | -0.86% | 126,811 | $10.47 | $10.32 $10.55 |
| Sep 8, 2026 | $10.93 | $10.93 | $10.36 | $10.49 | $-0.31 | -2.87% | 262,507 | $10.64 | $10.36 $10.93 |
| Sep 4, 2026 | $10.80 | $10.88 | $10.64 | $10.80 | +$0.00 | +0.00% | 121,240 | $10.80 | $10.64 $10.88 |
| Sep 3, 2026 | $10.97 | $11.00 | $10.70 | $10.80 | $-0.14 | -1.28% | 272,329 | $10.89 | $10.70 $11.00 |
| Sep 2, 2026 | $10.45 | $11.25 | $10.16 | $10.94 | +$0.46 | +4.39% | 913,578 | $10.87 | $10.16 $11.25 |
| Sep 1, 2026 | $10.28 | $10.50 | $10.16 | $10.48 | $-0.01 | -0.10% | 95,269 | $10.39 | $10.16 $10.50 |
| Aug 31, 2026 | $10.49 | $10.60 | $10.15 | $10.49 | $-0.10 | -0.94% | 434,110 | $10.45 | $10.15 $10.60 |
| Aug 28, 2026 | $11.30 | $11.30 | $10.49 | $10.59 | $-0.22 | -2.04% | 580,653 | $10.76 | $10.49 $11.30 |
| Aug 27, 2026 | $11.50 | $11.50 | $10.61 | $10.81 | $-0.18 | -1.64% | 448,260 | $10.90 | $10.61 $11.50 |
| Aug 26, 2026 | $10.88 | $11.50 | $10.70 | $10.99 | +$0.29 | +2.71% | 301,368 | $11.00 | $10.70 $11.50 |
| Aug 25, 2026 | $10.47 | $10.97 | $10.26 | $10.70 | +$0.26 | +2.49% | 156,897 | $10.66 | $10.26 $10.97 |
| Aug 24, 2026 | $11.19 | $11.49 | $10.31 | $10.44 | $-0.67 | -6.03% | 467,667 | $10.65 | $10.31 $11.49 |