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 39.10 39.19 37.95 39.06 91.3K
09:32 39.01 39.02 38.98 38.98 18.1K
09:33 38.98 39.00 38.97 38.99 3.9K
09:34 38.99 38.99 38.93 38.93 1.6K
09:35 38.91 38.95 38.91 38.95 6.1K
09:36 38.91 39.03 38.91 39.03 33.2K
09:37 39.01 39.12 39.01 39.12 9.7K
09:38 39.12 39.21 39.12 39.21 5.5K
09:39 39.21 39.21 39.20 39.20 1.8K
09:40 39.20 39.20 39.19 39.20 2.0K
09:41 39.20 39.25 39.20 39.25 1.4K
09:42 39.25 39.27 39.23 39.27 4.2K
09:43 39.21 39.21 39.17 39.18 4.8K
09:44 39.24 39.24 39.20 39.20 0.9K
09:45 39.19 39.19 39.15 39.15 2.5K
09:46 39.13 39.17 39.13 39.17 4.4K
09:47 39.17 39.18 39.16 39.18 2.6K
09:48 39.18 39.20 39.14 39.20 4.2K
09:49 39.19 39.21 39.18 39.21 2.9K
09:50 39.21 39.28 39.21 39.27 7.1K
09:51 39.28 39.30 39.28 39.29 4.4K
09:52 39.29 39.35 39.29 39.35 2.9K
09:53 39.34 39.34 39.32 39.34 3.0K
09:54 39.34 39.39 39.33 39.39 82.2K
09:55 39.39 39.44 39.37 39.37 8.9K
09:56 39.37 39.37 39.34 39.35 5.5K
09:57 39.34 39.38 39.34 39.37 13.5K
09:58 39.37 39.39 39.36 39.37 7.8K
09:59 39.36 39.36 39.31 39.31 7.8K
10:00 39.34 39.36 39.33 39.33 43.8K
10:01 39.36 39.38 39.36 39.38 8.3K
10:02 39.39 39.39 39.32 39.32 4.6K
10:03 39.29 39.33 39.29 39.33 5.0K
10:04 39.34 39.40 39.32 39.40 3.2K
10:05 39.42 39.45 39.42 39.45 3.3K
10:06 39.48 39.48 39.48 39.48 7.3K
10:07 39.48 39.48 39.47 39.47 7.3K
10:08 39.47 39.47 39.44 39.44 3.5K
10:09 39.44 39.44 39.42 39.43 2.6K
10:10 39.43 39.43 39.43 39.43 4.8K
10:11 39.43 39.50 39.43 39.45 4.4K
10:12 39.45 39.47 39.45 39.46 2.3K
10:13 39.46 39.46 39.44 39.45 5.9K
10:14 39.44 39.44 39.41 39.44 22.7K
10:15 39.45 39.46 39.41 39.43 11.1K
10:16 39.43 39.44 39.42 39.42 3.8K
10:17 39.42 39.42 39.38 39.38 3.8K
10:18 39.38 39.41 39.38 39.41 2.8K
10:19 39.42 39.43 39.41 39.43 6.1K
10:20 39.43 39.43 39.40 39.43 4.3K
10:21 39.42 39.45 39.42 39.44 4.0K
10:22 39.45 39.45 39.43 39.43 2.0K
10:23 39.43 39.46 39.42 39.46 4.6K
10:24 39.46 39.48 39.46 39.48 2.7K
10:25 39.48 39.49 39.48 39.49 4.6K
10:26 39.49 39.50 39.49 39.50 5.5K
10:27 39.49 39.49 39.41 39.41 8.9K
10:28 39.41 39.41 39.40 39.40 5.6K
10:29 39.40 39.42 39.40 39.41 2.5K
10:30 39.41 39.41 39.39 39.39 3.3K
10:31 39.39 39.39 39.36 39.36 4.1K
10:32 39.34 39.34 39.32 39.32 3.3K
10:33 39.34 39.35 39.33 39.33 4.3K
10:34 39.33 39.35 39.32 39.32 1.0K
10:35 39.31 39.31 39.31 39.31 2.6K
10:36 39.30 39.30 39.27 39.27 6.2K
10:37 39.27 39.36 39.27 39.34 5.2K
10:38 39.33 39.33 39.32 39.32 2.3K
10:39 39.32 39.32 39.30 39.30 3.8K
10:40 39.32 39.34 39.32 39.34 3.9K
10:41 39.34 39.34 39.33 39.33 1.5K
10:42 39.33 39.35 39.33 39.34 2.2K
10:43 39.34 39.34 39.33 39.33 2.1K
10:44 39.32 39.32 39.32 39.32 3.1K
10:45 39.32 39.33 39.32 39.33 1.7K
10:46 39.33 39.34 39.32 39.33 3.5K
10:47 39.34 39.34 39.31 39.32 4.4K
10:48 39.32 39.34 39.32 39.34 3.2K
10:49 39.34 39.36 39.34 39.35 4.1K
10:50 39.35 39.35 39.34 39.35 5.2K
10:51 39.35 39.35 39.34 39.34 1.8K
10:52 39.33 39.33 39.32 39.33 4.8K
10:53 39.34 39.36 39.34 39.35 3.6K
10:54 39.37 39.38 39.36 39.38 4.5K
10:55 39.38 39.38 39.38 39.38 3.1K
10:56 39.40 39.44 39.40 39.44 3.3K
10:57 39.43 39.44 39.43 39.44 2.1K
10:58 39.46 39.49 39.46 39.49 6.1K
10:59 39.49 39.53 39.49 39.53 7.3K
11:00 39.51 39.51 39.47 39.50 21.2K
11:01 39.50 39.50 39.48 39.48 3.5K
11:02 39.49 39.50 39.48 39.50 4.9K
11:03 39.50 39.50 39.49 39.50 1.5K
11:04 39.50 39.50 39.47 39.47 3.1K
11:05 39.47 39.47 39.47 39.47 2.8K
11:06 39.47 39.48 39.47 39.47 3.7K
11:07 39.47 39.47 39.45 39.46 2.4K
11:08 39.45 39.45 39.45 39.45 3.0K
11:09 39.45 39.45 39.43 39.44 3.3K
11:10 39.43 39.43 39.43 39.43 5.9K
11:11 39.46 39.46 39.45 39.45 4.4K
11:12 39.45 39.48 39.45 39.48 4.0K
11:13 39.48 39.48 39.48 39.48 1.5K
11:14 39.47 39.47 39.44 39.45 3.6K
11:15 39.45 39.45 39.43 39.43 0.8K
11:16 39.44 39.45 39.44 39.45 11.4K
11:17 39.45 39.45 39.44 39.44 2.7K
11:18 39.44 39.44 39.43 39.43 5.2K
11:19 39.43 39.43 39.42 39.42 3.4K
11:20 39.41 39.41 39.40 39.40 2.8K
11:21 39.40 39.40 39.39 39.39 3.4K
11:22 39.39 39.39 39.38 39.38 2.8K
11:23 39.38 39.38 39.36 39.36 2.6K
11:24 39.36 39.36 39.32 39.34 5.0K
11:25 39.34 39.34 39.33 39.33 2.4K
11:26 39.34 39.36 39.34 39.36 3.7K
11:27 39.36 39.37 39.36 39.37 3.6K
11:28 39.37 39.38 39.37 39.37 3.4K
11:29 39.37 39.37 39.36 39.36 3.5K
11:30 39.35 39.35 39.31 39.31 3.7K
11:31 39.31 39.31 39.27 39.27 2.9K
11:32 39.27 39.27 39.21 39.21 2.6K
11:33 39.22 39.24 39.22 39.24 14.9K
11:34 39.24 39.24 39.22 39.24 7.5K
11:35 39.24 39.25 39.24 39.24 1.4K
11:36 39.24 39.24 39.24 39.24 1.8K
11:37 39.24 39.24 39.24 39.24 0.8K
11:38 39.26 39.26 39.25 39.25 5.9K
11:39 39.24 39.24 39.22 39.22 4.0K
11:40 39.22 39.22 39.22 39.22 1.6K
11:41 39.22 39.22 39.22 39.22 1.0K
11:42 39.22 39.22 39.21 39.22 4.9K
11:43 39.22 39.23 39.22 39.23 1.3K
11:44 39.23 39.23 39.21 39.21 2.6K
11:45 39.21 39.21 39.20 39.20 1.0K
11:46 39.19 39.20 39.19 39.20 2.7K
11:47 39.19 39.19 39.15 39.15 2.2K
11:48 39.15 39.15 39.12 39.12 1.5K
11:49 39.12 39.12 39.09 39.09 14.2K
11:50 39.10 39.10 39.10 39.10 4.9K
11:51 39.10 39.11 39.10 39.11 1.0K
11:52 39.11 39.13 39.11 39.13 3.1K
11:53 39.12 39.13 39.12 39.12 4.7K
11:54 39.12 39.14 39.12 39.13 2.6K
11:55 39.14 39.16 39.14 39.16 3.2K
11:56 39.14 39.14 39.11 39.11 4.6K
11:57 39.11 39.11 39.10 39.10 5.0K
11:58 39.09 39.10 39.09 39.10 2.1K
11:59 39.08 39.09 39.08 39.09 3.4K
12:00 39.09 39.11 39.09 39.11 1.8K
12:01 39.11 39.11 39.10 39.10 1.2K
12:02 39.10 39.12 39.10 39.12 3.0K
12:03 39.12 39.12 39.07 39.07 1.9K
12:04 39.06 39.07 39.05 39.05 6.2K
12:05 39.05 39.05 39.04 39.04 3.5K
12:06 39.04 39.08 39.04 39.08 8.1K
12:07 39.08 39.09 39.06 39.09 4.4K
12:08 39.09 39.09 39.09 39.09 1.8K
12:09 39.08 39.08 39.07 39.08 6.3K
12:10 39.07 39.08 39.07 39.08 5.4K
12:11 39.08 39.08 39.05 39.06 4.7K
12:12 39.06 39.06 39.04 39.05 2.4K
12:13 39.05 39.05 39.03 39.04 2.7K
12:14 39.04 39.04 39.03 39.03 2.9K
12:15 39.02 39.03 39.02 39.02 2.2K
12:16 39.02 39.02 39.00 39.02 3.6K
12:17 39.02 39.02 39.00 39.00 5.6K
12:18 39.00 39.02 38.98 39.02 4.4K
12:19 39.02 39.02 39.01 39.01 2.1K
12:20 39.01 39.02 39.01 39.02 2.1K
12:21 39.02 39.03 39.02 39.03 1.0K
12:22 39.05 39.05 39.03 39.03 7.1K
12:23 39.03 39.03 39.01 39.01 1.4K
12:24 39.01 39.02 39.01 39.02 2.3K
12:25 39.02 39.02 39.01 39.01 3.6K
12:26 39.01 39.06 39.01 39.06 4.8K
12:27 39.07 39.07 39.06 39.07 5.0K
12:28 39.07 39.07 39.05 39.05 2.4K
12:29 39.05 39.05 39.04 39.04 0.9K
12:30 39.05 39.05 39.04 39.05 5.1K
12:31 39.05 39.05 39.04 39.04 3.0K
12:32 39.04 39.05 39.04 39.04 6.4K
12:33 39.03 39.04 39.03 39.04 6.5K
12:34 39.04 39.06 39.04 39.06 5.2K
12:35 39.06 39.06 39.05 39.05 1.8K
12:36 39.06 39.06 39.04 39.05 4.7K
12:37 39.03 39.04 39.03 39.04 4.9K
12:38 39.04 39.06 39.04 39.06 3.3K
12:39 39.06 39.06 39.05 39.05 2.6K
12:40 39.05 39.05 39.05 39.05 1.6K
12:41 39.06 39.06 39.05 39.05 2.6K
12:42 39.05 39.05 39.03 39.04 8.7K
12:43 39.05 39.05 39.04 39.04 3.8K
12:44 39.02 39.03 39.02 39.03 3.2K
12:45 39.03 39.03 39.02 39.03 3.7K
12:46 39.05 39.05 39.04 39.04 3.3K
12:47 39.03 39.03 39.00 39.00 4.6K
12:48 39.00 39.02 39.00 39.02 3.9K
12:49 39.02 39.03 39.02 39.02 3.1K
12:50 39.02 39.02 38.99 38.99 2.1K
12:51 38.99 38.99 38.99 38.99 2.9K
12:52 38.99 39.01 38.99 39.01 0.7K
12:53 39.01 39.01 39.01 39.01 1.7K
12:54 38.99 39.00 38.99 39.00 4.7K
12:55 39.00 39.02 39.00 39.00 2.6K
12:56 39.00 39.00 38.99 38.99 2.6K
12:57 39.01 39.02 39.01 39.02 1.6K
12:58 39.02 39.02 39.01 39.01 3.8K
12:59 39.00 39.00 39.00 39.00 1.7K
13:00 39.00 39.01 39.00 39.01 1.8K
13:01 39.01 39.03 39.01 39.03 2.4K
13:02 39.03 39.06 39.03 39.06 1.6K
13:03 39.06 39.07 39.06 39.07 0.9K
13:04 39.07 39.07 39.07 39.07 0.9K
13:05 39.07 39.08 39.06 39.08 5.8K
13:06 39.08 39.10 39.08 39.08 6.4K
13:07 39.10 39.10 39.10 39.10 2.5K
13:08 39.10 39.12 39.10 39.12 2.2K
13:09 39.12 39.13 39.12 39.13 2.3K
13:10 39.12 39.13 39.12 39.13 1.9K
13:11 39.13 39.14 39.13 39.13 2.8K
13:12 39.13 39.13 39.11 39.11 2.3K
13:13 39.11 39.12 39.11 39.12 0.6K
13:14 39.12 39.13 39.12 39.13 2.1K
13:15 39.13 39.13 39.12 39.12 1.7K
13:16 39.13 39.14 39.12 39.14 3.3K
13:17 39.14 39.14 39.14 39.14 1.9K
13:18 39.14 39.15 39.14 39.15 2.2K
13:19 39.15 39.15 39.15 39.15 0.7K
13:20 39.16 39.16 39.16 39.16 0.9K
13:21 39.16 39.16 39.16 39.16 1.1K
13:22 39.16 39.17 39.15 39.17 3.0K
13:23 39.17 39.17 39.16 39.17 2.0K
13:24 39.16 39.18 39.16 39.18 3.7K
13:25 39.18 39.18 39.17 39.17 3.3K
13:26 39.17 39.18 39.17 39.18 3.2K
13:27 39.18 39.19 39.18 39.19 3.3K
13:28 39.19 39.19 39.16 39.16 6.5K
13:29 39.14 39.16 39.14 39.16 3.8K
13:30 39.16 39.17 39.15 39.16 7.9K
13:31 39.16 39.16 39.16 39.16 1.9K
13:32 39.16 39.16 39.16 39.16 1.2K
13:33 39.15 39.15 39.15 39.15 2.6K
13:34 39.14 39.14 39.13 39.14 5.8K
13:35 39.14 39.15 39.14 39.15 10.8K
13:36 39.16 39.16 39.15 39.15 3.1K
13:37 39.14 39.16 39.14 39.16 3.8K
13:38 39.16 39.16 39.14 39.14 2.2K
13:39 39.15 39.15 39.13 39.13 4.0K
13:40 39.13 39.14 39.13 39.14 1.5K
13:41 39.14 39.14 39.12 39.12 2.6K
13:42 39.10 39.10 39.09 39.09 3.3K
13:43 39.09 39.09 39.06 39.07 3.6K
13:44 39.06 39.06 39.03 39.03 8.4K
13:45 39.02 39.02 39.00 39.01 2.0K
13:46 38.99 39.02 38.99 39.01 13.7K
13:47 38.99 39.00 38.97 39.00 6.0K
13:48 39.00 39.01 39.00 39.01 2.4K
13:49 39.00 39.01 38.99 39.01 4.3K
13:50 39.01 39.02 39.01 39.02 1.8K
13:51 39.02 39.03 39.02 39.03 1.0K
13:52 39.04 39.04 39.03 39.04 6.3K
13:53 39.04 39.04 39.00 39.01 2.3K
13:54 39.00 39.00 39.00 39.00 1.9K
13:55 39.00 39.02 39.00 39.02 6.3K
13:56 39.02 39.02 39.00 39.00 2.2K
13:57 39.00 39.00 38.98 38.98 2.8K
13:58 38.98 38.99 38.98 38.99 2.9K
13:59 38.99 39.01 38.99 38.99 6.7K
14:00 38.99 38.99 38.98 38.98 3.1K
14:01 38.98 38.99 38.98 38.99 1.6K
14:02 38.99 39.02 38.99 39.01 4.6K
14:03 39.03 39.03 39.03 39.03 2.7K
14:04 39.03 39.03 39.00 39.00 4.0K
14:05 39.01 39.01 39.01 39.01 1.6K
14:06 39.02 39.03 39.02 39.03 2.9K
14:07 39.03 39.03 39.02 39.02 4.1K
14:08 39.02 39.03 39.02 39.03 1.6K
14:09 39.03 39.04 39.03 39.03 3.8K
14:10 39.04 39.04 39.02 39.02 3.2K
14:11 39.02 39.03 39.01 39.03 5.8K
14:12 39.03 39.03 39.01 39.02 4.5K
14:13 39.03 39.04 39.03 39.04 2.3K
14:14 39.04 39.04 39.03 39.03 2.2K
14:15 39.03 39.04 39.03 39.04 4.0K
14:16 39.05 39.07 39.05 39.07 7.2K
14:17 39.07 39.08 39.07 39.08 3.0K
14:18 39.08 39.08 39.07 39.08 2.4K
14:19 39.08 39.09 39.08 39.08 3.9K
14:20 39.06 39.06 39.06 39.06 2.4K
14:21 39.06 39.06 39.05 39.05 2.2K
14:22 39.06 39.06 39.03 39.03 2.7K
14:23 39.04 39.04 39.04 39.04 2.7K
14:24 39.03 39.04 39.03 39.04 2.2K
14:25 39.05 39.06 39.05 39.06 4.8K
14:26 39.05 39.05 39.04 39.04 2.6K
14:27 39.04 39.04 39.00 39.00 6.4K
14:28 38.99 39.00 38.99 39.00 3.2K
14:29 39.00 39.01 39.00 39.01 4.9K
14:30 39.02 39.03 39.02 39.03 1.7K
14:31 39.03 39.03 39.03 39.03 1.7K
14:32 39.03 39.04 39.03 39.04 4.0K
14:33 39.05 39.05 39.04 39.04 2.8K
14:34 39.05 39.05 39.05 39.05 4.8K
14:35 39.05 39.06 39.04 39.04 6.8K
14:36 39.05 39.05 39.04 39.04 1.7K
14:37 39.03 39.04 39.03 39.03 3.4K
14:38 39.03 39.03 39.03 39.03 3.1K
14:39 39.03 39.03 39.01 39.02 6.3K
14:40 39.02 39.02 39.02 39.02 2.2K
14:41 39.02 39.02 39.02 39.02 4.8K
14:42 39.03 39.03 39.01 39.01 2.1K
14:43 39.01 39.01 39.01 39.01 0.8K
14:44 39.01 39.01 39.00 39.01 3.5K
14:45 39.01 39.01 39.01 39.01 1.3K
14:46 39.01 39.03 39.01 39.03 9.5K
14:47 39.04 39.04 39.02 39.02 7.5K
14:48 39.02 39.02 39.02 39.02 0.7K
14:49 39.02 39.02 39.02 39.02 3.1K
14:50 39.02 39.04 39.02 39.03 5.8K
14:51 39.01 39.02 39.01 39.02 4.8K
14:52 39.02 39.02 38.99 38.99 1.5K
14:53 38.99 39.00 38.99 38.99 3.2K
14:54 38.99 39.00 38.99 38.99 7.1K
14:55 38.99 38.99 38.97 38.97 2.1K
14:56 38.97 39.00 38.97 39.00 4.1K
14:57 39.00 39.01 39.00 39.01 4.4K
14:58 39.01 39.01 38.99 38.99 4.1K
14:59 38.98 38.99 38.98 38.98 6.5K
15:00 38.98 38.98 38.98 38.98 1.2K
15:01 38.98 39.01 38.98 39.01 10.3K
15:02 39.02 39.03 39.02 39.03 1.4K
15:03 39.01 39.02 39.00 39.02 7.9K
15:04 39.02 39.03 39.02 39.03 4.4K
15:05 39.03 39.04 39.03 39.04 1.9K
15:06 39.04 39.04 39.03 39.04 4.0K
15:07 39.04 39.05 39.04 39.04 1.8K
15:08 39.04 39.04 39.03 39.03 3.4K
15:09 39.03 39.03 39.01 39.02 3.4K
15:10 39.04 39.04 39.04 39.04 3.8K
15:11 39.04 39.04 39.03 39.04 15.1K
15:12 39.04 39.05 39.04 39.04 5.7K
15:13 39.04 39.06 39.04 39.05 10.5K
15:14 39.05 39.06 39.05 39.06 2.8K
15:15 39.06 39.07 39.06 39.07 3.9K
15:16 39.07 39.07 39.05 39.05 3.8K
15:17 39.05 39.05 39.04 39.05 5.4K
15:18 39.05 39.07 39.05 39.07 3.3K
15:19 39.07 39.07 39.07 39.07 6.4K
15:20 39.07 39.07 39.06 39.06 2.1K
15:21 39.07 39.10 39.07 39.10 4.9K
15:22 39.09 39.10 39.09 39.10 8.0K
15:23 39.08 39.09 39.08 39.08 8.9K
15:24 39.08 39.09 39.08 39.09 3.6K
15:25 39.09 39.09 39.09 39.09 2.5K
15:26 39.09 39.12 39.09 39.12 5.8K
15:27 39.12 39.13 39.12 39.13 3.4K
15:28 39.13 39.13 39.12 39.12 2.4K
15:29 39.12 39.12 39.11 39.11 6.6K
15:30 39.11 39.14 39.11 39.14 5.3K
15:31 39.14 39.14 39.12 39.12 5.5K
15:32 39.12 39.14 39.12 39.12 9.1K
15:33 39.12 39.13 39.11 39.11 5.3K
15:34 39.11 39.13 39.11 39.13 9.9K
15:35 39.13 39.13 39.12 39.12 6.6K
15:36 39.11 39.12 39.11 39.11 19.8K
15:37 39.11 39.11 39.10 39.11 4.4K
15:38 39.11 39.12 39.10 39.12 5.6K
15:39 39.11 39.11 39.09 39.09 2.9K
15:40 39.09 39.10 39.09 39.09 9.8K
15:41 39.08 39.08 39.07 39.07 14.8K
15:42 39.06 39.07 39.06 39.07 10.5K
15:43 39.08 39.09 39.07 39.09 9.8K
15:44 39.08 39.09 39.08 39.09 8.3K
15:45 39.09 39.11 39.09 39.11 7.6K
15:46 39.10 39.12 39.10 39.12 15.1K
15:47 39.12 39.13 39.10 39.10 16.3K
15:48 39.10 39.11 39.10 39.10 14.9K
15:49 39.11 39.14 39.11 39.14 17.9K
15:50 39.14 39.14 39.14 39.14 7.8K
15:51 39.11 39.11 39.06 39.06 57.8K
15:52 39.05 39.05 39.04 39.04 50.1K
15:53 39.00 39.05 39.00 39.05 31.2K
15:54 39.04 39.07 39.04 39.07 18.9K
15:55 39.05 39.06 39.02 39.02 26.6K
15:56 38.95 38.97 38.94 38.94 75.4K
15:57 38.95 38.97 38.93 38.94 59.9K
15:58 38.95 38.95 38.92 38.92 50.9K
15:59 38.93 38.95 38.93 38.95 81.3K
16:00 38.94 38.97 38.93 38.96 1,626.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available