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 39.33 39.33 38.77 39.31 39.1K
09:32 39.31 39.33 39.24 39.28 5.8K
09:33 39.30 39.31 39.22 39.22 9.7K
09:34 39.26 39.28 39.26 39.28 2.0K
09:35 39.22 39.27 39.20 39.21 12.0K
09:36 39.18 39.27 39.18 39.27 2.6K
09:37 39.28 39.31 39.28 39.31 3.6K
09:38 39.31 39.31 39.30 39.30 1.1K
09:39 39.30 39.30 39.25 39.27 0.9K
09:40 39.27 39.29 39.27 39.27 2.4K
09:41 39.27 39.27 39.26 39.26 1.0K
09:42 39.26 39.26 39.21 39.22 2.0K
09:43 39.22 39.22 39.16 39.18 2.3K
09:44 39.18 39.19 39.18 39.18 1.1K
09:45 39.22 39.22 39.16 39.16 2.5K
09:46 39.18 39.18 39.15 39.16 5.6K
09:47 39.16 39.16 39.08 39.08 3.6K
09:48 39.08 39.12 39.08 39.12 5.5K
09:49 39.11 39.14 39.08 39.14 4.0K
09:50 39.14 39.14 39.14 39.14 0.5K
09:51 39.13 39.13 39.12 39.12 3.5K
09:52 39.10 39.10 39.08 39.10 9.9K
09:53 39.08 39.09 39.08 39.09 3.3K
09:54 39.09 39.10 39.09 39.10 7.4K
09:55 39.08 39.11 39.08 39.11 1.5K
09:56 39.11 39.15 39.11 39.14 2.0K
09:57 39.14 39.14 39.14 39.14 0.9K
09:58 39.14 39.14 39.13 39.14 2.3K
09:59 39.14 39.14 39.14 39.14 1.1K
10:00 39.14 39.18 39.14 39.18 3.4K
10:01 39.19 39.19 39.19 39.19 4.1K
10:02 39.18 39.19 39.18 39.19 3.8K
10:03 39.19 39.21 39.16 39.16 5.5K
10:04 39.17 39.20 39.17 39.20 1.8K
10:05 39.20 39.20 39.20 39.20 1.7K
10:06 39.20 39.20 39.17 39.18 1.5K
10:07 39.18 39.18 39.18 39.18 3.0K
10:08 39.17 39.19 39.17 39.19 5.6K
10:09 39.19 39.19 39.15 39.15 5.4K
10:10 39.15 39.21 39.15 39.20 3.2K
10:11 39.20 39.22 39.20 39.22 3.2K
10:12 39.22 39.23 39.21 39.21 1.6K
10:13 39.21 39.24 39.21 39.24 2.2K
10:14 39.27 39.27 39.24 39.24 7.6K
10:15 39.24 39.27 39.24 39.27 2.6K
10:16 39.27 39.27 39.27 39.27 0.9K
10:17 39.27 39.34 39.27 39.32 5.4K
10:18 39.32 39.34 39.31 39.34 1.3K
10:19 39.34 39.34 39.34 39.34 1.1K
10:20 39.34 39.37 39.34 39.35 1.7K
10:21 39.35 39.35 39.29 39.29 4.3K
10:22 39.31 39.32 39.31 39.32 7.8K
10:23 39.31 39.33 39.31 39.33 1.4K
10:24 39.34 39.36 39.34 39.36 6.2K
10:25 39.37 39.37 39.37 39.37 4.5K
10:26 39.38 39.39 39.37 39.39 6.3K
10:27 39.38 39.38 39.38 39.38 1.6K
10:28 39.38 39.39 39.36 39.36 8.2K
10:29 39.38 39.39 39.38 39.39 8.3K
10:30 39.39 39.39 39.37 39.37 4.1K
10:31 39.37 39.38 39.35 39.35 5.8K
10:32 39.35 39.35 39.33 39.34 4.7K
10:33 39.32 39.36 39.32 39.35 8.7K
10:34 39.34 39.36 39.34 39.36 6.3K
10:35 39.36 39.37 39.36 39.37 1.9K
10:36 39.39 39.40 39.39 39.39 4.8K
10:37 39.39 39.39 39.39 39.39 5.9K
10:38 39.38 39.38 39.36 39.36 4.6K
10:39 39.36 39.39 39.36 39.39 6.5K
10:40 39.39 39.40 39.39 39.39 13.3K
10:41 39.40 39.40 39.39 39.39 5.1K
10:42 39.39 39.39 39.35 39.35 6.6K
10:43 39.35 39.35 39.33 39.33 2.0K
10:44 39.32 39.32 39.30 39.32 8.0K
10:45 39.31 39.32 39.31 39.31 3.7K
10:46 39.32 39.32 39.31 39.31 5.5K
10:47 39.29 39.30 39.29 39.30 3.6K
10:48 39.29 39.30 39.29 39.30 2.8K
10:49 39.31 39.32 39.31 39.32 5.6K
10:50 39.32 39.32 39.25 39.25 49.4K
10:51 39.25 39.26 39.25 39.25 9.7K
10:52 39.24 39.24 39.23 39.23 2.4K
10:53 39.24 39.25 39.24 39.25 8.4K
10:54 39.24 39.25 39.23 39.25 36.2K
10:55 39.25 39.25 39.23 39.23 2.7K
10:56 39.24 39.26 39.24 39.26 7.4K
10:57 39.25 39.26 39.25 39.26 2.9K
10:58 39.25 39.25 39.22 39.22 5.4K
10:59 39.22 39.22 39.20 39.20 2.5K
11:00 39.20 39.22 39.19 39.19 6.1K
11:01 39.18 39.20 39.18 39.18 6.7K
11:02 39.18 39.18 39.18 39.18 2.2K
11:03 39.18 39.18 39.15 39.16 10.9K
11:04 39.16 39.16 39.16 39.16 1.5K
11:05 39.14 39.14 39.13 39.13 2.4K
11:06 39.11 39.13 39.11 39.13 10.0K
11:07 39.13 39.13 39.12 39.12 2.9K
11:08 39.12 39.13 39.12 39.13 1.5K
11:09 39.13 39.13 39.11 39.11 3.6K
11:10 39.11 39.11 39.11 39.11 3.9K
11:11 39.08 39.08 39.06 39.06 2.7K
11:12 39.06 39.09 39.06 39.07 13.6K
11:13 39.07 39.10 39.07 39.10 8.8K
11:14 39.10 39.12 39.10 39.11 4.5K
11:15 39.11 39.11 39.11 39.11 4.9K
11:16 39.11 39.13 39.11 39.13 1.9K
11:17 39.14 39.15 39.14 39.15 5.7K
11:18 39.15 39.16 39.14 39.14 7.2K
11:19 39.14 39.14 39.13 39.14 6.8K
11:20 39.14 39.14 39.14 39.14 1.1K
11:21 39.14 39.14 39.13 39.13 6.1K
11:22 39.13 39.15 39.13 39.14 5.8K
11:23 39.11 39.11 39.11 39.11 4.9K
11:24 39.12 39.13 39.12 39.12 3.7K
11:25 39.10 39.11 39.09 39.11 7.6K
11:26 39.11 39.14 39.11 39.14 6.4K
11:27 39.14 39.14 39.13 39.14 5.7K
11:28 39.14 39.18 39.13 39.17 8.8K
11:29 39.17 39.17 39.17 39.17 1.1K
11:30 39.18 39.18 39.17 39.18 10.7K
11:31 39.18 39.19 39.18 39.19 3.6K
11:32 39.19 39.21 39.19 39.21 4.4K
11:33 39.20 39.22 39.20 39.22 3.0K
11:34 39.22 39.22 39.20 39.20 5.1K
11:35 39.20 39.22 39.20 39.20 8.6K
11:36 39.20 39.20 39.19 39.19 5.8K
11:37 39.19 39.20 39.19 39.20 0.6K
11:38 39.18 39.19 39.18 39.19 3.6K
11:39 39.19 39.19 39.19 39.19 2.6K
11:40 39.19 39.21 39.19 39.21 4.2K
11:41 39.22 39.22 39.21 39.22 2.8K
11:42 39.22 39.23 39.22 39.22 4.6K
11:43 39.22 39.22 39.20 39.20 5.2K
11:44 39.20 39.21 39.20 39.21 2.1K
11:45 39.21 39.22 39.20 39.20 4.0K
11:46 39.20 39.21 39.20 39.21 4.0K
11:47 39.21 39.21 39.18 39.18 4.1K
11:48 39.18 39.19 39.16 39.16 9.4K
11:49 39.16 39.16 39.15 39.15 4.3K
11:50 39.15 39.15 39.15 39.15 1.7K
11:51 39.15 39.16 39.15 39.15 5.4K
11:52 39.15 39.15 39.13 39.13 5.7K
11:53 39.12 39.12 39.12 39.12 3.2K
11:54 39.15 39.18 39.15 39.18 10.1K
11:55 39.18 39.18 39.18 39.18 2.5K
11:56 39.18 39.19 39.18 39.19 1.3K
11:57 39.19 39.21 39.19 39.21 3.5K
11:58 39.21 39.21 39.20 39.20 1.9K
11:59 39.20 39.20 39.20 39.20 1.5K
12:00 39.20 39.20 39.19 39.20 3.4K
12:01 39.20 39.20 39.20 39.20 5.8K
12:02 39.19 39.22 39.19 39.20 24.6K
12:03 39.20 39.21 39.20 39.21 8.5K
12:04 39.21 39.22 39.20 39.20 5.3K
12:05 39.20 39.20 39.19 39.19 3.9K
12:06 39.19 39.21 39.19 39.21 5.2K
12:07 39.21 39.21 39.21 39.21 0.4K
12:08 39.19 39.20 39.19 39.20 7.4K
12:09 39.20 39.20 39.20 39.20 2.1K
12:10 39.20 39.22 39.20 39.21 4.6K
12:11 39.21 39.21 39.21 39.21 1.2K
12:12 39.21 39.21 39.21 39.21 5.6K
12:13 39.21 39.21 39.21 39.21 3.5K
12:14 39.21 39.21 39.20 39.20 3.5K
12:15 39.19 39.20 39.18 39.18 7.4K
12:16 39.18 39.18 39.17 39.17 1.9K
12:17 39.18 39.18 39.15 39.15 5.9K
12:18 39.15 39.18 39.15 39.18 8.8K
12:19 39.18 39.18 39.17 39.18 3.6K
12:20 39.19 39.20 39.19 39.20 5.2K
12:21 39.20 39.20 39.19 39.19 3.6K
12:22 39.19 39.19 39.18 39.18 2.3K
12:23 39.18 39.18 39.18 39.18 1.6K
12:24 39.18 39.18 39.16 39.16 2.9K
12:25 39.16 39.16 39.14 39.14 4.0K
12:26 39.14 39.16 39.14 39.16 7.2K
12:27 39.16 39.17 39.16 39.16 3.6K
12:28 39.17 39.17 39.16 39.16 3.7K
12:29 39.16 39.16 39.16 39.16 1.6K
12:30 39.16 39.16 39.16 39.16 1.9K
12:31 39.16 39.16 39.16 39.16 5.6K
12:32 39.16 39.16 39.15 39.15 3.5K
12:33 39.15 39.15 39.14 39.14 7.6K
12:34 39.14 39.15 39.14 39.15 5.9K
12:35 39.15 39.17 39.15 39.17 4.9K
12:36 39.17 39.17 39.14 39.14 4.9K
12:37 39.14 39.14 39.13 39.14 4.7K
12:38 39.15 39.16 39.15 39.16 5.3K
12:39 39.16 39.17 39.16 39.16 2.3K
12:40 39.16 39.18 39.16 39.18 3.7K
12:41 39.18 39.18 39.17 39.17 2.4K
12:42 39.13 39.14 39.13 39.14 7.1K
12:43 39.14 39.15 39.14 39.14 3.1K
12:44 39.13 39.13 39.13 39.13 0.9K
12:45 39.13 39.13 39.11 39.11 1.7K
12:46 39.11 39.12 39.11 39.12 2.8K
12:47 39.12 39.12 39.08 39.08 4.2K
12:48 39.08 39.08 39.08 39.08 1.9K
12:49 39.09 39.09 39.09 39.09 3.9K
12:50 39.09 39.09 39.08 39.09 3.7K
12:51 39.09 39.09 39.09 39.09 3.1K
12:52 39.08 39.08 39.08 39.08 5.0K
12:53 39.07 39.10 39.07 39.09 3.9K
12:54 39.09 39.11 39.09 39.11 3.6K
12:55 39.11 39.13 39.11 39.13 2.2K
12:56 39.12 39.12 39.11 39.12 8.7K
12:57 39.11 39.11 39.10 39.10 4.3K
12:58 39.08 39.08 39.08 39.08 4.8K
12:59 39.08 39.09 39.08 39.09 1.8K
13:00 39.09 39.09 39.08 39.08 3.2K
13:01 39.08 39.09 39.08 39.09 2.6K
13:02 39.09 39.10 39.09 39.09 3.3K
13:03 39.09 39.11 39.09 39.09 4.2K
13:04 39.09 39.12 39.09 39.11 3.8K
13:05 39.11 39.11 39.11 39.11 1.6K
13:06 39.11 39.13 39.11 39.13 7.1K
13:07 39.13 39.13 39.12 39.12 2.3K
13:08 39.12 39.12 39.12 39.12 3.8K
13:09 39.12 39.12 39.12 39.12 3.9K
13:10 39.12 39.12 39.12 39.12 1.9K
13:11 39.12 39.12 39.10 39.11 5.3K
13:12 39.12 39.12 39.12 39.12 4.2K
13:13 39.12 39.12 39.11 39.11 3.5K
13:14 39.11 39.11 39.09 39.09 3.2K
13:15 39.10 39.11 39.10 39.11 5.5K
13:16 39.11 39.11 39.10 39.10 7.9K
13:17 39.10 39.10 39.10 39.10 2.1K
13:18 39.10 39.11 39.10 39.11 4.7K
13:19 39.11 39.11 39.10 39.10 5.7K
13:20 39.10 39.11 39.10 39.11 6.0K
13:21 39.11 39.11 39.11 39.11 2.7K
13:22 39.11 39.12 39.11 39.11 1.3K
13:23 39.11 39.11 39.10 39.11 12.3K
13:24 39.11 39.13 39.11 39.13 1.7K
13:25 39.13 39.14 39.13 39.13 3.7K
13:26 39.13 39.13 39.11 39.11 8.0K
13:27 39.11 39.15 39.11 39.15 11.0K
13:28 39.15 39.15 39.15 39.15 1.8K
13:29 39.15 39.15 39.14 39.14 4.9K
13:30 39.14 39.14 39.14 39.14 3.9K
13:31 39.14 39.14 39.11 39.11 6.8K
13:32 39.11 39.12 39.11 39.11 5.8K
13:33 39.10 39.10 39.09 39.10 2.3K
13:34 39.10 39.10 39.10 39.10 6.8K
13:35 39.10 39.10 39.10 39.10 3.5K
13:36 39.10 39.10 39.08 39.10 9.0K
13:37 39.10 39.10 39.10 39.10 3.5K
13:38 39.10 39.11 39.10 39.11 4.8K
13:39 39.13 39.13 39.13 39.13 4.9K
13:40 39.13 39.14 39.13 39.14 5.7K
13:41 39.14 39.14 39.14 39.14 1.8K
13:42 39.15 39.16 39.15 39.16 8.5K
13:43 39.17 39.18 39.17 39.18 1.5K
13:44 39.17 39.17 39.16 39.17 6.3K
13:45 39.18 39.19 39.18 39.19 5.3K
13:46 39.19 39.20 39.19 39.20 2.1K
13:47 39.20 39.22 39.20 39.22 5.2K
13:48 39.23 39.23 39.23 39.23 2.2K
13:49 39.23 39.23 39.22 39.22 5.7K
13:50 39.22 39.22 39.22 39.22 1.0K
13:51 39.22 39.25 39.22 39.25 9.1K
13:52 39.25 39.25 39.24 39.24 4.7K
13:53 39.24 39.24 39.23 39.23 11.6K
13:54 39.23 39.24 39.23 39.24 3.9K
13:55 39.24 39.24 39.23 39.23 3.9K
13:56 39.23 39.23 39.22 39.22 1.2K
13:57 39.22 39.23 39.22 39.23 2.2K
13:58 39.23 39.23 39.23 39.23 1.7K
13:59 39.23 39.23 39.21 39.21 8.5K
14:00 39.22 39.22 39.22 39.22 2.6K
14:01 39.22 39.23 39.22 39.22 6.6K
14:02 39.22 39.23 39.22 39.23 1.3K
14:03 39.22 39.23 39.22 39.23 6.8K
14:04 39.23 39.23 39.23 39.23 0.2K
14:05 39.23 39.24 39.23 39.24 1.6K
14:06 39.24 39.26 39.24 39.26 5.6K
14:07 39.26 39.26 39.26 39.26 1.9K
14:08 39.26 39.28 39.26 39.28 4.7K
14:09 39.27 39.27 39.25 39.26 6.6K
14:10 39.25 39.27 39.25 39.27 3.6K
14:11 39.27 39.27 39.26 39.27 3.0K
14:12 39.27 39.27 39.27 39.27 1.1K
14:13 39.26 39.26 39.25 39.25 7.4K
14:14 39.25 39.25 39.23 39.23 7.4K
14:15 39.23 39.24 39.23 39.24 8.5K
14:16 39.24 39.26 39.24 39.26 10.7K
14:17 39.27 39.27 39.27 39.27 1.9K
14:18 39.27 39.27 39.26 39.26 15.4K
14:19 39.26 39.26 39.26 39.26 3.9K
14:20 39.26 39.26 39.26 39.26 4.4K
14:21 39.26 39.26 39.24 39.25 7.4K
14:22 39.25 39.26 39.25 39.26 6.3K
14:23 39.26 39.27 39.26 39.27 5.1K
14:24 39.26 39.27 39.26 39.27 4.8K
14:25 39.27 39.27 39.26 39.27 4.3K
14:26 39.27 39.27 39.27 39.27 0.8K
14:27 39.26 39.26 39.26 39.26 3.4K
14:28 39.26 39.26 39.25 39.25 5.5K
14:29 39.25 39.25 39.25 39.25 4.2K
14:30 39.25 39.26 39.25 39.25 5.3K
14:31 39.26 39.26 39.26 39.26 4.4K
14:32 39.26 39.26 39.25 39.25 4.2K
14:33 39.25 39.27 39.25 39.27 10.8K
14:34 39.27 39.28 39.27 39.28 3.7K
14:35 39.28 39.28 39.28 39.28 5.0K
14:36 39.28 39.28 39.28 39.28 1.4K
14:37 39.27 39.29 39.27 39.29 11.8K
14:38 39.29 39.29 39.29 39.29 3.0K
14:39 39.29 39.31 39.29 39.31 3.3K
14:40 39.31 39.31 39.30 39.30 4.8K
14:41 39.29 39.30 39.29 39.30 16.0K
14:42 39.30 39.31 39.30 39.31 6.4K
14:43 39.31 39.31 39.30 39.30 9.9K
14:44 39.30 39.31 39.30 39.31 2.9K
14:45 39.31 39.31 39.31 39.31 1.0K
14:46 39.30 39.30 39.29 39.30 5.1K
14:47 39.30 39.30 39.30 39.30 3.0K
14:48 39.30 39.30 39.28 39.28 6.8K
14:49 39.28 39.28 39.27 39.27 7.2K
14:50 39.26 39.26 39.24 39.24 7.3K
14:51 39.25 39.25 39.25 39.25 5.0K
14:52 39.25 39.25 39.24 39.24 13.1K
14:53 39.23 39.24 39.23 39.24 9.3K
14:54 39.24 39.25 39.23 39.25 5.3K
14:55 39.25 39.28 39.25 39.28 3.9K
14:56 39.28 39.30 39.28 39.30 4.2K
14:57 39.31 39.31 39.31 39.31 5.3K
14:58 39.31 39.32 39.31 39.32 3.5K
14:59 39.32 39.32 39.29 39.29 5.7K
15:00 39.29 39.29 39.29 39.29 0.7K
15:01 39.29 39.30 39.29 39.29 12.0K
15:02 39.30 39.31 39.30 39.31 6.9K
15:03 39.31 39.32 39.31 39.31 12.7K
15:04 39.31 39.31 39.30 39.30 0.6K
15:05 39.31 39.31 39.30 39.30 13.3K
15:06 39.30 39.30 39.29 39.30 13.4K
15:07 39.30 39.31 39.30 39.31 7.0K
15:08 39.33 39.33 39.33 39.33 4.5K
15:09 39.33 39.33 39.32 39.32 14.9K
15:10 39.32 39.32 39.32 39.32 3.5K
15:11 39.32 39.34 39.32 39.34 9.7K
15:12 39.33 39.33 39.31 39.31 13.5K
15:13 39.31 39.32 39.31 39.31 6.1K
15:14 39.34 39.34 39.34 39.34 16.2K
15:15 39.34 39.34 39.32 39.32 8.7K
15:16 39.32 39.34 39.32 39.34 17.1K
15:17 39.35 39.37 39.35 39.36 11.4K
15:18 39.36 39.38 39.36 39.38 6.3K
15:19 39.38 39.39 39.38 39.38 8.8K
15:20 39.37 39.38 39.37 39.38 9.3K
15:21 39.38 39.40 39.38 39.39 11.5K
15:22 39.40 39.41 39.40 39.41 8.3K
15:23 39.41 39.41 39.39 39.40 6.5K
15:24 39.40 39.41 39.39 39.39 6.5K
15:25 39.38 39.39 39.38 39.39 16.7K
15:26 39.39 39.41 39.39 39.41 14.6K
15:27 39.41 39.41 39.40 39.40 12.5K
15:28 39.41 39.43 39.41 39.42 13.5K
15:29 39.41 39.41 39.41 39.41 7.0K
15:30 39.41 39.42 39.41 39.41 5.7K
15:31 39.40 39.42 39.40 39.41 10.0K
15:32 39.39 39.39 39.39 39.39 7.6K
15:33 39.40 39.40 39.39 39.39 9.6K
15:34 39.39 39.45 39.39 39.43 33.4K
15:35 39.43 39.43 39.41 39.41 6.8K
15:36 39.43 39.43 39.41 39.43 19.2K
15:37 39.43 39.43 39.41 39.41 16.9K
15:38 39.41 39.42 39.40 39.41 17.4K
15:39 39.42 39.42 39.42 39.42 14.3K
15:40 39.42 39.42 39.41 39.41 12.4K
15:41 39.41 39.41 39.40 39.40 17.2K
15:42 39.40 39.41 39.40 39.40 26.3K
15:43 39.40 39.41 39.40 39.41 12.7K
15:44 39.41 39.41 39.39 39.39 11.8K
15:45 39.39 39.40 39.39 39.39 15.5K
15:46 39.37 39.37 39.37 39.37 22.0K
15:47 39.35 39.37 39.35 39.37 18.6K
15:48 39.37 39.37 39.33 39.33 11.6K
15:49 39.34 39.34 39.32 39.34 22.6K
15:50 39.33 39.35 39.33 39.35 25.8K
15:51 39.34 39.37 39.34 39.37 27.8K
15:52 39.35 39.35 39.30 39.32 60.0K
15:53 39.34 39.35 39.34 39.35 33.2K
15:54 39.34 39.36 39.34 39.35 26.6K
15:55 39.35 39.37 39.35 39.36 34.8K
15:56 39.34 39.34 39.29 39.29 47.0K
15:57 39.30 39.30 39.28 39.28 56.5K
15:58 39.29 39.32 39.29 39.32 61.0K
15:59 39.32 39.33 39.31 39.31 79.7K
16:00 39.29 39.31 39.27 39.30 2,752.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available