NiSource

NI
🏛️ usa →
43.90
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.41 39.70 38.88 39.37 19.7K
09:32 39.46 39.58 39.46 39.58 6.5K
09:33 39.58 39.62 39.56 39.60 6.7K
09:34 39.59 39.66 39.58 39.66 4.1K
09:35 39.66 39.80 39.66 39.80 4.8K
09:36 39.80 39.80 39.62 39.62 6.2K
09:37 39.62 39.75 39.62 39.75 4.5K
09:38 39.75 39.75 39.65 39.66 3.8K
09:39 39.66 39.70 39.66 39.66 3.5K
09:40 39.66 39.69 39.66 39.67 2.5K
09:41 39.67 39.67 39.61 39.61 2.5K
09:42 39.61 39.63 39.61 39.63 5.4K
09:43 39.63 39.64 39.63 39.64 2.9K
09:44 39.65 39.65 39.60 39.63 4.8K
09:45 39.63 39.63 39.57 39.57 5.4K
09:46 39.55 39.56 39.55 39.56 3.1K
09:47 39.57 39.57 39.44 39.44 9.4K
09:48 39.43 39.49 39.43 39.49 6.0K
09:49 39.49 39.49 39.46 39.47 2.4K
09:50 39.44 39.44 39.40 39.40 8.3K
09:51 39.40 39.44 39.40 39.44 1.9K
09:52 39.38 39.38 39.34 39.34 5.4K
09:53 39.34 39.34 39.33 39.33 4.7K
09:54 39.34 39.37 39.34 39.37 4.1K
09:55 39.39 39.40 39.39 39.39 7.1K
09:56 39.39 39.39 39.37 39.37 1.2K
09:57 39.38 39.41 39.38 39.39 3.1K
09:58 39.39 39.40 39.37 39.40 3.0K
09:59 39.39 39.39 39.39 39.39 1.6K
10:00 39.37 39.39 39.35 39.35 5.5K
10:01 39.35 39.37 39.35 39.37 2.5K
10:02 39.37 39.37 39.34 39.34 1.1K
10:03 39.34 39.35 39.34 39.35 2.0K
10:04 39.39 39.39 39.38 39.38 0.9K
10:05 39.38 39.38 39.37 39.37 3.4K
10:06 39.39 39.39 39.36 39.37 10.1K
10:07 39.34 39.36 39.34 39.35 8.0K
10:08 39.36 39.39 39.36 39.39 3.9K
10:09 39.38 39.39 39.37 39.37 3.3K
10:10 39.37 39.37 39.36 39.36 11.4K
10:11 39.37 39.37 39.36 39.36 3.7K
10:12 39.36 39.36 39.35 39.35 3.9K
10:13 39.33 39.33 39.31 39.33 9.3K
10:14 39.33 39.34 39.33 39.34 4.5K
10:15 39.34 39.34 39.33 39.33 1.7K
10:16 39.33 39.33 39.33 39.33 0.9K
10:17 39.33 39.35 39.33 39.35 5.7K
10:18 39.35 39.38 39.35 39.38 6.4K
10:19 39.38 39.42 39.38 39.42 1.5K
10:20 39.41 39.44 39.41 39.44 4.4K
10:21 39.44 39.47 39.44 39.47 12.1K
10:22 39.47 39.52 39.47 39.51 4.5K
10:23 39.50 39.50 39.48 39.48 2.9K
10:24 39.46 39.46 39.46 39.46 4.6K
10:25 39.46 39.48 39.45 39.48 4.3K
10:26 39.48 39.50 39.48 39.50 2.3K
10:27 39.50 39.50 39.48 39.48 2.5K
10:28 39.48 39.48 39.42 39.42 14.0K
10:29 39.42 39.46 39.42 39.46 2.6K
10:30 39.46 39.46 39.44 39.44 3.4K
10:31 39.42 39.43 39.41 39.41 8.7K
10:32 39.39 39.39 39.36 39.36 7.9K
10:33 39.37 39.41 39.36 39.36 14.4K
10:34 39.38 39.38 39.36 39.36 14.9K
10:35 39.37 39.37 39.36 39.36 2.9K
10:36 39.38 39.38 39.38 39.38 12.0K
10:37 39.38 39.46 39.38 39.46 11.8K
10:38 39.46 39.47 39.46 39.47 2.2K
10:39 39.45 39.48 39.45 39.47 3.9K
10:40 39.48 39.50 39.47 39.47 6.2K
10:41 39.45 39.46 39.45 39.46 4.5K
10:42 39.46 39.46 39.40 39.42 5.6K
10:43 39.44 39.45 39.44 39.45 2.2K
10:44 39.45 39.47 39.45 39.47 2.6K
10:45 39.47 39.47 39.47 39.47 0.7K
10:46 39.47 39.48 39.47 39.48 1.9K
10:47 39.49 39.50 39.49 39.50 2.3K
10:48 39.50 39.51 39.50 39.50 3.1K
10:49 39.50 39.53 39.50 39.53 2.2K
10:50 39.53 39.54 39.53 39.54 1.6K
10:51 39.54 39.54 39.51 39.51 10.9K
10:52 39.50 39.52 39.49 39.52 6.2K
10:53 39.54 39.54 39.53 39.54 3.9K
10:54 39.54 39.54 39.53 39.53 2.4K
10:55 39.53 39.56 39.53 39.56 2.2K
10:56 39.56 39.58 39.56 39.58 3.8K
10:57 39.58 39.58 39.57 39.57 1.6K
10:58 39.56 39.58 39.56 39.58 4.3K
10:59 39.58 39.58 39.57 39.57 2.4K
11:00 39.57 39.60 39.57 39.60 5.6K
11:01 39.60 39.60 39.55 39.55 4.9K
11:02 39.55 39.58 39.55 39.58 4.5K
11:03 39.58 39.59 39.58 39.58 1.9K
11:04 39.58 39.58 39.54 39.54 4.4K
11:05 39.54 39.55 39.54 39.55 3.2K
11:06 39.55 39.56 39.55 39.56 1.3K
11:07 39.56 39.59 39.56 39.59 2.8K
11:08 39.59 39.59 39.58 39.59 1.5K
11:09 39.58 39.58 39.56 39.58 8.2K
11:10 39.57 39.57 39.56 39.56 4.0K
11:11 39.56 39.56 39.54 39.55 2.7K
11:12 39.55 39.57 39.55 39.57 7.1K
11:13 39.58 39.58 39.56 39.57 5.2K
11:14 39.57 39.57 39.57 39.57 0.4K
11:15 39.57 39.57 39.57 39.57 1.2K
11:16 39.56 39.57 39.56 39.57 3.9K
11:17 39.57 39.57 39.56 39.57 2.2K
11:18 39.57 39.58 39.56 39.58 6.4K
11:19 39.58 39.58 39.57 39.57 3.0K
11:20 39.57 39.57 39.57 39.57 1.7K
11:21 39.56 39.59 39.56 39.58 10.1K
11:22 39.58 39.58 39.56 39.56 3.5K
11:23 39.57 39.57 39.56 39.57 4.0K
11:24 39.57 39.57 39.56 39.57 1.1K
11:25 39.56 39.56 39.55 39.55 3.0K
11:26 39.58 39.58 39.55 39.55 6.0K
11:27 39.55 39.58 39.55 39.58 8.9K
11:28 39.56 39.57 39.56 39.57 4.0K
11:29 39.57 39.57 39.57 39.57 2.0K
11:30 39.55 39.57 39.54 39.57 5.0K
11:31 39.57 39.58 39.57 39.58 2.5K
11:32 39.56 39.56 39.55 39.56 5.0K
11:33 39.56 39.56 39.54 39.55 1.9K
11:34 39.55 39.55 39.52 39.52 5.1K
11:35 39.52 39.52 39.52 39.52 0.9K
11:36 39.52 39.52 39.51 39.51 3.5K
11:37 39.52 39.53 39.51 39.52 11.5K
11:38 39.50 39.50 39.50 39.50 6.1K
11:39 39.50 39.53 39.50 39.53 2.5K
11:40 39.52 39.52 39.52 39.52 2.0K
11:41 39.52 39.53 39.52 39.53 2.5K
11:42 39.53 39.55 39.53 39.55 5.0K
11:43 39.55 39.55 39.52 39.52 2.8K
11:44 39.52 39.53 39.52 39.53 0.6K
11:45 39.53 39.53 39.49 39.49 4.8K
11:46 39.49 39.50 39.49 39.50 2.9K
11:47 39.50 39.51 39.50 39.51 1.9K
11:48 39.50 39.50 39.49 39.49 3.1K
11:49 39.49 39.49 39.49 39.49 1.9K
11:50 39.49 39.50 39.49 39.49 1.8K
11:51 39.49 39.49 39.49 39.49 4.5K
11:52 39.49 39.52 39.49 39.51 2.1K
11:53 39.51 39.52 39.51 39.52 2.5K
11:54 39.52 39.53 39.52 39.53 3.1K
11:55 39.52 39.52 39.52 39.52 2.4K
11:56 39.52 39.52 39.51 39.51 8.2K
11:57 39.51 39.51 39.48 39.48 4.0K
11:58 39.48 39.48 39.47 39.48 7.6K
11:59 39.48 39.49 39.47 39.49 2.4K
12:00 39.49 39.49 39.47 39.47 3.2K
12:01 39.47 39.49 39.47 39.48 5.7K
12:02 39.46 39.47 39.45 39.45 6.2K
12:03 39.42 39.43 39.42 39.42 4.6K
12:04 39.42 39.42 39.41 39.41 4.4K
12:05 39.41 39.41 39.41 39.41 5.0K
12:06 39.41 39.41 39.40 39.41 3.7K
12:07 39.41 39.41 39.41 39.41 3.7K
12:08 39.41 39.41 39.41 39.41 3.1K
12:09 39.41 39.41 39.40 39.41 3.6K
12:10 39.42 39.44 39.42 39.44 5.7K
12:11 39.44 39.46 39.44 39.46 7.2K
12:12 39.46 39.47 39.46 39.46 10.3K
12:13 39.46 39.46 39.46 39.46 5.7K
12:14 39.46 39.47 39.46 39.47 7.1K
12:15 39.47 39.48 39.47 39.48 9.3K
12:16 39.49 39.51 39.49 39.51 4.5K
12:17 39.51 39.53 39.51 39.52 5.9K
12:18 39.52 39.52 39.51 39.51 4.1K
12:19 39.51 39.52 39.51 39.52 12.9K
12:20 39.52 39.52 39.51 39.52 4.2K
12:21 39.52 39.52 39.50 39.50 4.6K
12:22 39.50 39.50 39.49 39.50 3.8K
12:23 39.51 39.51 39.50 39.50 3.5K
12:24 39.50 39.50 39.50 39.50 1.3K
12:25 39.51 39.51 39.51 39.51 5.7K
12:26 39.51 39.51 39.47 39.47 4.6K
12:27 39.47 39.47 39.47 39.47 2.2K
12:28 39.47 39.48 39.47 39.48 5.4K
12:29 39.48 39.48 39.47 39.48 5.7K
12:30 39.49 39.49 39.46 39.47 6.6K
12:31 39.47 39.49 39.47 39.49 2.8K
12:32 39.49 39.49 39.47 39.48 3.0K
12:33 39.48 39.48 39.48 39.48 2.3K
12:34 39.48 39.48 39.48 39.48 4.4K
12:35 39.48 39.48 39.46 39.46 1.4K
12:36 39.45 39.45 39.45 39.45 3.8K
12:37 39.46 39.47 39.46 39.47 2.5K
12:38 39.46 39.46 39.44 39.45 5.7K
12:39 39.45 39.45 39.44 39.44 1.6K
12:40 39.45 39.47 39.45 39.47 4.1K
12:41 39.47 39.47 39.45 39.46 4.2K
12:42 39.44 39.45 39.44 39.45 4.6K
12:43 39.45 39.46 39.45 39.46 4.5K
12:44 39.46 39.47 39.46 39.47 6.4K
12:45 39.47 39.48 39.47 39.47 1.8K
12:46 39.47 39.47 39.46 39.46 3.6K
12:47 39.46 39.46 39.45 39.45 2.7K
12:48 39.45 39.46 39.45 39.45 1.1K
12:49 39.45 39.46 39.45 39.46 5.2K
12:50 39.47 39.50 39.47 39.50 29.1K
12:51 39.48 39.48 39.47 39.48 6.8K
12:52 39.48 39.49 39.48 39.49 2.0K
12:53 39.48 39.48 39.48 39.48 1.9K
12:54 39.48 39.48 39.48 39.48 2.2K
12:55 39.49 39.53 39.49 39.53 13.1K
12:56 39.53 39.53 39.51 39.51 5.3K
12:57 39.49 39.49 39.49 39.49 7.1K
12:58 39.49 39.50 39.47 39.50 9.4K
12:59 39.50 39.51 39.50 39.51 1.9K
13:00 39.51 39.53 39.51 39.52 3.1K
13:01 39.52 39.54 39.52 39.54 3.1K
13:02 39.54 39.54 39.54 39.54 3.2K
13:03 39.53 39.53 39.51 39.51 5.8K
13:04 39.51 39.52 39.51 39.52 1.1K
13:05 39.52 39.53 39.51 39.51 2.6K
13:06 39.49 39.49 39.48 39.48 4.5K
13:07 39.48 39.49 39.48 39.49 1.7K
13:08 39.48 39.48 39.47 39.47 3.1K
13:09 39.47 39.47 39.46 39.47 1.6K
13:10 39.47 39.47 39.47 39.47 1.5K
13:11 39.47 39.47 39.47 39.47 2.4K
13:12 39.46 39.46 39.45 39.45 3.0K
13:13 39.45 39.48 39.45 39.48 3.3K
13:14 39.47 39.48 39.47 39.48 3.1K
13:15 39.48 39.48 39.47 39.47 1.2K
13:16 39.46 39.48 39.46 39.48 7.4K
13:17 39.48 39.48 39.40 39.43 143.0K
13:18 39.41 39.43 39.41 39.43 5.6K
13:19 39.44 39.46 39.44 39.46 4.1K
13:20 39.46 39.46 39.45 39.45 6.9K
13:21 39.45 39.45 39.45 39.45 2.1K
13:22 39.45 39.47 39.45 39.47 5.3K
13:23 39.47 39.47 39.46 39.47 1.7K
13:24 39.47 39.48 39.47 39.48 5.9K
13:25 39.48 39.48 39.48 39.48 1.0K
13:26 39.49 39.50 39.49 39.49 6.7K
13:27 39.49 39.52 39.49 39.52 7.0K
13:28 39.52 39.53 39.52 39.53 4.8K
13:29 39.53 39.53 39.48 39.48 15.0K
13:30 39.49 39.49 39.48 39.48 5.4K
13:31 39.48 39.49 39.48 39.49 10.9K
13:32 39.48 39.49 39.48 39.49 16.1K
13:33 39.48 39.48 39.47 39.48 4.3K
13:34 39.49 39.49 39.48 39.48 3.6K
13:35 39.48 39.50 39.48 39.50 3.0K
13:36 39.50 39.50 39.48 39.48 4.7K
13:37 39.48 39.48 39.46 39.46 2.9K
13:38 39.46 39.48 39.46 39.48 2.8K
13:39 39.48 39.49 39.48 39.49 1.3K
13:40 39.49 39.49 39.49 39.49 1.1K
13:41 39.49 39.49 39.48 39.48 4.9K
13:42 39.48 39.49 39.48 39.49 2.2K
13:43 39.49 39.50 39.49 39.50 2.6K
13:44 39.50 39.50 39.48 39.48 7.1K
13:45 39.48 39.51 39.48 39.51 2.2K
13:46 39.50 39.50 39.50 39.50 2.7K
13:47 39.50 39.50 39.50 39.50 1.7K
13:48 39.49 39.51 39.49 39.51 2.5K
13:49 39.51 39.51 39.51 39.51 1.4K
13:50 39.51 39.51 39.50 39.50 3.0K
13:51 39.50 39.51 39.50 39.51 3.4K
13:52 39.51 39.51 39.51 39.51 1.7K
13:53 39.50 39.51 39.50 39.51 3.5K
13:54 39.51 39.52 39.51 39.51 3.9K
13:55 39.51 39.51 39.51 39.51 2.6K
13:56 39.51 39.51 39.48 39.48 5.2K
13:57 39.49 39.51 39.48 39.51 8.1K
13:58 39.51 39.51 39.51 39.51 1.7K
13:59 39.51 39.52 39.51 39.52 6.4K
14:00 39.53 39.56 39.53 39.56 11.4K
14:01 39.56 39.58 39.56 39.58 4.7K
14:02 39.57 39.57 39.56 39.56 4.6K
14:03 39.56 39.57 39.56 39.56 4.3K
14:04 39.56 39.56 39.53 39.54 11.3K
14:05 39.54 39.54 39.54 39.54 0.5K
14:06 39.54 39.54 39.52 39.52 4.0K
14:07 39.52 39.52 39.52 39.52 1.2K
14:08 39.52 39.52 39.52 39.52 1.7K
14:09 39.52 39.52 39.52 39.52 2.7K
14:10 39.53 39.53 39.53 39.53 5.9K
14:11 39.53 39.53 39.51 39.51 6.9K
14:12 39.51 39.53 39.51 39.53 2.7K
14:13 39.53 39.53 39.51 39.52 3.9K
14:14 39.51 39.51 39.51 39.51 4.7K
14:15 39.51 39.51 39.51 39.51 2.7K
14:16 39.51 39.52 39.51 39.52 1.2K
14:17 39.51 39.51 39.48 39.48 8.3K
14:18 39.49 39.50 39.49 39.50 5.8K
14:19 39.50 39.50 39.50 39.50 3.0K
14:20 39.50 39.50 39.49 39.49 9.0K
14:21 39.51 39.51 39.51 39.51 2.8K
14:22 39.51 39.53 39.51 39.53 9.2K
14:23 39.53 39.53 39.53 39.53 1.4K
14:24 39.54 39.55 39.54 39.55 6.0K
14:25 39.55 39.57 39.55 39.57 4.6K
14:26 39.57 39.57 39.56 39.56 2.7K
14:27 39.57 39.58 39.57 39.57 3.3K
14:28 39.57 39.60 39.57 39.60 3.0K
14:29 39.60 39.61 39.60 39.61 2.7K
14:30 39.61 39.61 39.59 39.59 5.9K
14:31 39.60 39.60 39.60 39.60 2.7K
14:32 39.60 39.61 39.59 39.59 4.5K
14:33 39.60 39.61 39.60 39.61 2.4K
14:34 39.61 39.62 39.59 39.59 7.4K
14:35 39.59 39.59 39.58 39.58 1.2K
14:36 39.58 39.58 39.56 39.56 2.8K
14:37 39.56 39.57 39.56 39.57 2.6K
14:38 39.57 39.58 39.57 39.58 3.7K
14:39 39.58 39.58 39.57 39.57 2.0K
14:40 39.57 39.57 39.56 39.56 2.3K
14:41 39.56 39.56 39.56 39.56 1.9K
14:42 39.55 39.56 39.55 39.56 7.5K
14:43 39.56 39.56 39.56 39.56 2.6K
14:44 39.57 39.57 39.56 39.56 3.9K
14:45 39.56 39.56 39.56 39.56 2.6K
14:46 39.56 39.56 39.56 39.56 1.1K
14:47 39.57 39.58 39.57 39.58 4.0K
14:48 39.57 39.58 39.57 39.58 4.2K
14:49 39.58 39.59 39.58 39.59 3.4K
14:50 39.59 39.59 39.58 39.58 2.4K
14:51 39.59 39.59 39.59 39.59 9.8K
14:52 39.59 39.59 39.59 39.59 2.3K
14:53 39.59 39.59 39.59 39.59 3.3K
14:54 39.60 39.60 39.58 39.58 5.9K
14:55 39.58 39.58 39.58 39.58 3.2K
14:56 39.58 39.58 39.57 39.57 6.1K
14:57 39.57 39.58 39.57 39.58 1.8K
14:58 39.56 39.57 39.56 39.57 6.0K
14:59 39.57 39.58 39.57 39.58 3.9K
15:00 39.58 39.58 39.57 39.57 4.3K
15:01 39.57 39.60 39.57 39.59 10.4K
15:02 39.58 39.58 39.56 39.57 7.5K
15:03 39.57 39.58 39.57 39.58 8.8K
15:04 39.56 39.56 39.54 39.56 10.4K
15:05 39.56 39.56 39.56 39.56 2.5K
15:06 39.56 39.57 39.56 39.56 9.8K
15:07 39.57 39.58 39.57 39.58 9.1K
15:08 39.59 39.61 39.59 39.61 3.4K
15:09 39.60 39.60 39.60 39.60 5.0K
15:10 39.60 39.61 39.60 39.61 3.3K
15:11 39.60 39.61 39.60 39.61 5.8K
15:12 39.61 39.61 39.57 39.57 6.0K
15:13 39.57 39.59 39.57 39.58 5.2K
15:14 39.58 39.58 39.57 39.58 8.4K
15:15 39.58 39.59 39.58 39.59 7.2K
15:16 39.60 39.60 39.58 39.58 6.7K
15:17 39.58 39.58 39.58 39.58 4.1K
15:18 39.59 39.59 39.57 39.57 7.9K
15:19 39.57 39.59 39.57 39.59 5.0K
15:20 39.59 39.59 39.58 39.58 4.6K
15:21 39.59 39.60 39.58 39.59 9.2K
15:22 39.59 39.59 39.59 39.59 7.8K
15:23 39.60 39.60 39.58 39.58 14.8K
15:24 39.60 39.60 39.59 39.59 9.2K
15:25 39.60 39.60 39.58 39.58 8.6K
15:26 39.59 39.59 39.58 39.59 10.6K
15:27 39.60 39.60 39.59 39.60 8.1K
15:28 39.60 39.60 39.55 39.55 13.2K
15:29 39.55 39.56 39.55 39.55 9.6K
15:30 39.54 39.54 39.54 39.54 14.4K
15:31 39.55 39.56 39.53 39.53 12.5K
15:32 39.53 39.53 39.51 39.53 13.4K
15:33 39.53 39.54 39.52 39.54 8.4K
15:34 39.54 39.55 39.54 39.54 11.9K
15:35 39.54 39.54 39.52 39.52 4.8K
15:36 39.49 39.53 39.47 39.51 33.4K
15:37 39.51 39.54 39.51 39.53 10.1K
15:38 39.53 39.53 39.52 39.53 12.9K
15:39 39.52 39.52 39.51 39.51 15.3K
15:40 39.51 39.52 39.50 39.52 14.5K
15:41 39.51 39.52 39.50 39.52 15.1K
15:42 39.51 39.53 39.51 39.53 13.1K
15:43 39.53 39.54 39.52 39.53 19.7K
15:44 39.53 39.53 39.52 39.52 14.2K
15:45 39.52 39.52 39.51 39.52 8.7K
15:46 39.52 39.54 39.52 39.54 24.2K
15:47 39.54 39.54 39.53 39.54 5.5K
15:48 39.55 39.58 39.55 39.58 21.7K
15:49 39.58 39.58 39.57 39.58 6.7K
15:50 39.59 39.61 39.59 39.60 25.4K
15:51 39.60 39.65 39.60 39.65 26.2K
15:52 39.63 39.64 39.62 39.62 24.7K
15:53 39.62 39.65 39.62 39.65 17.5K
15:54 39.65 39.67 39.65 39.66 23.9K
15:55 39.66 39.66 39.66 39.66 22.1K
15:56 39.68 39.75 39.68 39.75 73.0K
15:57 39.74 39.74 39.73 39.73 58.1K
15:58 39.72 39.74 39.72 39.74 57.8K
15:59 39.74 39.76 39.74 39.76 42.1K
16:00 39.75 39.77 39.72 39.73 2,343.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available