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 39.17 40.41 39.11 39.11 20.9K
09:32 39.20 39.20 39.05 39.05 5.9K
09:33 39.05 39.08 39.00 39.08 3.2K
09:34 39.01 39.05 39.01 39.05 3.1K
09:35 39.05 39.05 39.01 39.01 2.0K
09:36 38.99 38.99 38.92 38.92 1.1K
09:37 38.93 38.93 38.90 38.90 2.8K
09:38 38.90 38.91 38.90 38.90 0.9K
09:39 38.90 38.90 38.90 38.90 0.5K
09:40 38.91 38.92 38.91 38.92 1.1K
09:41 38.91 38.92 38.91 38.91 1.7K
09:42 38.91 38.91 38.89 38.89 1.2K
09:43 38.87 38.92 38.87 38.92 3.2K
09:44 38.90 38.91 38.89 38.89 3.0K
09:45 38.89 38.89 38.87 38.87 1.5K
09:46 38.87 38.87 38.80 38.80 8.2K
09:47 38.77 38.78 38.75 38.77 5.8K
09:48 38.77 38.79 38.77 38.78 3.6K
09:49 38.78 38.78 38.76 38.77 1.9K
09:50 38.78 38.83 38.78 38.83 3.4K
09:51 38.82 38.83 38.82 38.83 2.6K
09:52 38.88 38.88 38.83 38.83 4.7K
09:53 38.81 38.82 38.80 38.80 2.8K
09:54 38.80 38.80 38.80 38.80 0.9K
09:55 38.80 38.80 38.80 38.80 1.8K
09:56 38.80 38.82 38.80 38.82 3.0K
09:57 38.82 38.88 38.82 38.88 2.6K
09:58 38.88 38.88 38.83 38.83 1.6K
09:59 38.83 38.86 38.83 38.85 1.2K
10:00 38.85 38.85 38.84 38.84 0.8K
10:01 38.80 38.85 38.80 38.83 6.3K
10:02 38.83 38.88 38.83 38.87 2.9K
10:03 38.87 38.89 38.84 38.84 4.0K
10:04 38.80 38.82 38.80 38.81 2.1K
10:05 38.80 38.83 38.80 38.81 4.3K
10:06 38.81 38.81 38.76 38.77 3.3K
10:07 38.77 38.82 38.77 38.82 2.8K
10:08 38.84 38.86 38.83 38.86 2.4K
10:09 38.87 38.90 38.87 38.90 1.4K
10:10 38.90 38.92 38.90 38.92 2.8K
10:11 38.92 38.95 38.91 38.94 3.8K
10:12 38.94 38.94 38.94 38.94 2.2K
10:13 38.97 38.99 38.97 38.99 2.6K
10:14 38.98 39.00 38.98 38.99 3.6K
10:15 38.97 38.97 38.92 38.92 4.2K
10:16 38.91 38.96 38.91 38.96 2.5K
10:17 38.94 38.97 38.94 38.97 4.8K
10:18 38.96 38.97 38.95 38.97 2.0K
10:19 38.95 38.97 38.95 38.97 2.3K
10:20 38.98 38.99 38.97 38.97 2.9K
10:21 38.97 39.01 38.97 39.00 4.8K
10:22 39.00 39.01 38.99 39.01 2.8K
10:23 38.99 38.99 38.98 38.98 2.9K
10:24 38.97 38.97 38.95 38.96 2.9K
10:25 38.97 38.99 38.96 38.98 2.1K
10:26 38.97 39.03 38.97 39.03 4.9K
10:27 39.03 39.05 39.03 39.04 5.5K
10:28 39.06 39.07 39.06 39.06 3.3K
10:29 39.08 39.08 39.06 39.06 5.4K
10:30 39.06 39.07 39.06 39.07 3.3K
10:31 39.07 39.07 39.06 39.07 3.9K
10:32 39.06 39.06 39.03 39.03 3.6K
10:33 39.03 39.04 39.01 39.02 2.6K
10:34 39.05 39.05 39.03 39.04 5.4K
10:35 39.03 39.04 39.03 39.03 2.1K
10:36 39.02 39.05 39.02 39.05 2.1K
10:37 39.02 39.05 39.02 39.05 2.8K
10:38 39.03 39.05 39.03 39.05 4.3K
10:39 39.06 39.07 39.06 39.07 2.4K
10:40 39.08 39.10 39.08 39.10 2.5K
10:41 39.10 39.13 39.10 39.12 3.2K
10:42 39.13 39.14 39.13 39.14 8.2K
10:43 39.13 39.14 39.13 39.13 6.7K
10:44 39.13 39.14 39.12 39.14 3.4K
10:45 39.14 39.16 39.14 39.15 3.5K
10:46 39.13 39.15 39.13 39.15 5.7K
10:47 39.16 39.17 39.16 39.16 3.6K
10:48 39.16 39.17 39.16 39.16 2.1K
10:49 39.17 39.17 39.16 39.16 1.6K
10:50 39.17 39.19 39.17 39.18 6.7K
10:51 39.17 39.17 39.15 39.15 4.8K
10:52 39.15 39.15 39.13 39.13 2.0K
10:53 39.12 39.14 39.12 39.12 1.4K
10:54 39.12 39.14 39.12 39.14 1.7K
10:55 39.14 39.17 39.14 39.17 2.6K
10:56 39.17 39.18 39.17 39.17 4.6K
10:57 39.17 39.17 39.14 39.14 3.4K
10:58 39.14 39.15 39.14 39.14 1.5K
10:59 39.14 39.14 39.13 39.13 3.4K
11:00 39.13 39.13 39.12 39.13 2.7K
11:01 39.13 39.16 39.13 39.16 15.4K
11:02 39.16 39.19 39.15 39.19 7.3K
11:03 39.22 39.24 39.22 39.24 12.2K
11:04 39.21 39.21 39.20 39.20 12.4K
11:05 39.20 39.22 39.20 39.22 3.8K
11:06 39.22 39.22 39.22 39.22 6.4K
11:07 39.19 39.20 39.19 39.20 6.3K
11:08 39.19 39.20 39.19 39.20 1.9K
11:09 39.20 39.20 39.19 39.19 1.3K
11:10 39.23 39.23 39.21 39.21 16.5K
11:11 39.20 39.21 39.20 39.20 9.3K
11:12 39.21 39.22 39.21 39.22 6.7K
11:13 39.22 39.22 39.21 39.22 4.8K
11:14 39.22 39.23 39.21 39.22 7.8K
11:15 39.19 39.22 39.18 39.22 6.4K
11:16 39.24 39.27 39.24 39.27 19.2K
11:17 39.28 39.28 39.26 39.26 46.4K
11:18 39.22 39.26 39.21 39.26 14.5K
11:19 39.27 39.27 39.23 39.23 9.8K
11:20 39.23 39.25 39.23 39.25 3.8K
11:21 39.25 39.25 39.24 39.25 4.8K
11:22 39.25 39.25 39.24 39.25 6.0K
11:23 39.25 39.26 39.25 39.26 6.7K
11:24 39.26 39.26 39.22 39.22 5.7K
11:25 39.22 39.22 39.20 39.21 3.0K
11:26 39.21 39.21 39.20 39.20 3.4K
11:27 39.21 39.21 39.20 39.20 2.8K
11:28 39.20 39.22 39.20 39.20 3.0K
11:29 39.20 39.22 39.20 39.22 2.2K
11:30 39.22 39.22 39.22 39.22 3.6K
11:31 39.22 39.22 39.21 39.22 1.8K
11:32 39.20 39.20 39.18 39.18 3.5K
11:33 39.19 39.19 39.17 39.17 3.1K
11:34 39.17 39.17 39.15 39.15 3.7K
11:35 39.17 39.20 39.17 39.18 5.6K
11:36 39.19 39.19 39.18 39.18 2.4K
11:37 39.20 39.20 39.19 39.19 2.1K
11:38 39.20 39.20 39.20 39.20 1.8K
11:39 39.18 39.19 39.18 39.19 5.6K
11:40 39.19 39.19 39.18 39.18 2.5K
11:41 39.19 39.20 39.19 39.20 3.8K
11:42 39.22 39.23 39.22 39.23 3.0K
11:43 39.23 39.23 39.22 39.22 4.0K
11:44 39.24 39.24 39.24 39.24 1.6K
11:45 39.26 39.26 39.24 39.24 5.5K
11:46 39.24 39.26 39.24 39.25 2.7K
11:47 39.26 39.27 39.26 39.27 2.1K
11:48 39.27 39.27 39.25 39.27 2.6K
11:49 39.27 39.27 39.26 39.26 2.8K
11:50 39.26 39.26 39.25 39.26 1.3K
11:51 39.26 39.27 39.25 39.26 3.8K
11:52 39.26 39.27 39.25 39.27 2.6K
11:53 39.27 39.28 39.25 39.25 3.3K
11:54 39.25 39.25 39.25 39.25 2.1K
11:55 39.25 39.26 39.24 39.25 2.4K
11:56 39.24 39.24 39.24 39.24 3.4K
11:57 39.24 39.26 39.24 39.26 3.1K
11:58 39.26 39.26 39.25 39.25 1.4K
11:59 39.24 39.24 39.23 39.23 3.4K
12:00 39.23 39.23 39.21 39.21 4.4K
12:01 39.21 39.23 39.21 39.23 2.3K
12:02 39.24 39.26 39.24 39.26 6.5K
12:03 39.26 39.26 39.26 39.26 1.7K
12:04 39.27 39.27 39.27 39.27 7.8K
12:05 39.26 39.26 39.25 39.26 6.0K
12:06 39.26 39.26 39.26 39.26 1.8K
12:07 39.26 39.26 39.26 39.26 1.4K
12:08 39.26 39.26 39.23 39.23 3.8K
12:09 39.23 39.23 39.22 39.23 1.7K
12:10 39.23 39.26 39.23 39.25 3.3K
12:11 39.25 39.26 39.25 39.26 3.2K
12:12 39.26 39.26 39.26 39.26 1.1K
12:13 39.26 39.29 39.26 39.29 3.2K
12:14 39.28 39.28 39.27 39.27 4.5K
12:15 39.27 39.27 39.26 39.26 3.1K
12:16 39.26 39.27 39.26 39.27 2.3K
12:17 39.28 39.28 39.28 39.28 2.1K
12:18 39.28 39.29 39.28 39.29 2.2K
12:19 39.28 39.28 39.26 39.27 4.3K
12:20 39.27 39.27 39.27 39.27 1.5K
12:21 39.27 39.28 39.24 39.24 6.7K
12:22 39.24 39.24 39.24 39.24 1.2K
12:23 39.22 39.23 39.22 39.23 3.0K
12:24 39.23 39.24 39.23 39.24 2.7K
12:25 39.23 39.23 39.23 39.23 1.0K
12:26 39.23 39.23 39.23 39.23 5.1K
12:27 39.22 39.23 39.22 39.23 3.7K
12:28 39.22 39.22 39.21 39.22 3.7K
12:29 39.21 39.23 39.21 39.23 2.1K
12:30 39.23 39.23 39.22 39.22 3.4K
12:31 39.22 39.22 39.21 39.21 1.3K
12:32 39.21 39.21 39.21 39.21 2.1K
12:33 39.21 39.21 39.21 39.21 2.0K
12:34 39.21 39.23 39.21 39.23 1.0K
12:35 39.23 39.23 39.21 39.22 2.4K
12:36 39.22 39.22 39.22 39.22 2.5K
12:37 39.22 39.23 39.22 39.23 3.7K
12:38 39.23 39.23 39.23 39.23 1.9K
12:39 39.24 39.24 39.22 39.22 9.1K
12:40 39.22 39.23 39.21 39.23 2.2K
12:41 39.22 39.23 39.22 39.22 1.0K
12:42 39.23 39.24 39.21 39.21 4.9K
12:43 39.21 39.21 39.21 39.21 1.4K
12:44 39.21 39.21 39.20 39.20 2.1K
12:45 39.20 39.20 39.19 39.19 2.5K
12:46 39.19 39.19 39.19 39.19 1.9K
12:47 39.18 39.18 39.18 39.18 1.8K
12:48 39.18 39.20 39.18 39.20 9.1K
12:49 39.20 39.20 39.20 39.20 1.3K
12:50 39.20 39.20 39.19 39.19 1.7K
12:51 39.19 39.19 39.19 39.19 2.5K
12:52 39.19 39.19 39.19 39.19 0.6K
12:53 39.19 39.19 39.17 39.17 3.3K
12:54 39.16 39.16 39.16 39.16 1.1K
12:55 39.16 39.16 39.15 39.16 1.0K
12:56 39.16 39.16 39.15 39.16 2.2K
12:57 39.15 39.16 39.15 39.15 1.2K
12:58 39.16 39.16 39.15 39.15 2.7K
12:59 39.15 39.15 39.14 39.14 2.1K
13:00 39.14 39.15 39.14 39.15 3.0K
13:01 39.15 39.16 39.15 39.15 2.4K
13:02 39.15 39.15 39.12 39.12 4.4K
13:03 39.12 39.13 39.12 39.13 2.3K
13:04 39.13 39.14 39.13 39.14 1.2K
13:05 39.14 39.14 39.13 39.13 0.6K
13:06 39.13 39.13 39.13 39.13 3.0K
13:07 39.13 39.13 39.13 39.13 1.6K
13:08 39.13 39.13 39.12 39.12 1.2K
13:09 39.12 39.13 39.12 39.13 0.7K
13:10 39.12 39.13 39.12 39.12 0.8K
13:11 39.13 39.13 39.12 39.13 1.9K
13:12 39.13 39.14 39.13 39.14 4.4K
13:13 39.15 39.15 39.13 39.13 7.8K
13:14 39.13 39.14 39.13 39.14 3.8K
13:15 39.14 39.15 39.13 39.13 2.7K
13:16 39.13 39.13 39.10 39.11 4.9K
13:17 39.11 39.11 39.11 39.11 1.5K
13:18 39.11 39.13 39.11 39.13 1.7K
13:19 39.13 39.13 39.13 39.13 1.7K
13:20 39.13 39.13 39.13 39.13 0.5K
13:21 39.13 39.13 39.10 39.10 5.0K
13:22 39.10 39.10 39.10 39.10 1.2K
13:23 39.10 39.10 39.10 39.10 2.5K
13:24 39.09 39.10 39.09 39.10 0.9K
13:25 39.10 39.11 39.10 39.10 3.5K
13:26 39.11 39.12 39.11 39.11 4.9K
13:27 39.11 39.11 39.11 39.11 1.4K
13:28 39.11 39.12 39.11 39.12 3.0K
13:29 39.12 39.12 39.11 39.11 0.6K
13:30 39.11 39.11 39.09 39.09 5.0K
13:31 39.09 39.12 39.09 39.12 3.4K
13:32 39.11 39.12 39.11 39.12 3.0K
13:33 39.13 39.15 39.13 39.15 3.5K
13:34 39.15 39.15 39.15 39.15 0.9K
13:35 39.15 39.15 39.14 39.15 2.8K
13:36 39.15 39.16 39.15 39.16 5.4K
13:37 39.16 39.17 39.16 39.17 5.6K
13:38 39.16 39.17 39.16 39.17 2.3K
13:39 39.17 39.19 39.17 39.19 5.2K
13:40 39.19 39.20 39.19 39.19 2.0K
13:41 39.19 39.20 39.19 39.19 4.2K
13:42 39.19 39.19 39.19 39.19 2.5K
13:43 39.19 39.19 39.17 39.17 6.7K
13:44 39.17 39.18 39.17 39.17 2.1K
13:45 39.17 39.17 39.17 39.17 1.4K
13:46 39.17 39.18 39.17 39.18 2.9K
13:47 39.18 39.18 39.17 39.18 9.3K
13:48 39.18 39.18 39.18 39.18 10.1K
13:49 39.18 39.23 39.18 39.22 13.3K
13:50 39.22 39.23 39.21 39.22 2.6K
13:51 39.22 39.23 39.22 39.23 4.9K
13:52 39.23 39.23 39.22 39.23 8.4K
13:53 39.23 39.23 39.21 39.21 13.4K
13:54 39.21 39.22 39.21 39.22 7.1K
13:55 39.22 39.22 39.22 39.22 1.6K
13:56 39.22 39.22 39.22 39.22 4.0K
13:57 39.22 39.24 39.22 39.24 10.6K
13:58 39.24 39.24 39.23 39.23 4.8K
13:59 39.23 39.23 39.23 39.23 3.3K
14:00 39.22 39.23 39.21 39.23 7.8K
14:01 39.23 39.23 39.23 39.23 1.6K
14:02 39.22 39.25 39.22 39.25 6.8K
14:03 39.25 39.25 39.25 39.25 1.0K
14:04 39.26 39.26 39.25 39.25 3.4K
14:05 39.25 39.25 39.24 39.24 3.4K
14:06 39.23 39.26 39.23 39.26 2.2K
14:07 39.26 39.26 39.25 39.26 1.3K
14:08 39.26 39.26 39.25 39.25 3.6K
14:09 39.25 39.25 39.24 39.24 5.0K
14:10 39.24 39.25 39.24 39.25 2.3K
14:11 39.24 39.25 39.24 39.24 2.4K
14:12 39.24 39.26 39.24 39.26 3.2K
14:13 39.26 39.26 39.26 39.26 1.4K
14:14 39.25 39.25 39.24 39.25 5.2K
14:15 39.25 39.25 39.24 39.25 3.5K
14:16 39.25 39.27 39.25 39.27 3.2K
14:17 39.28 39.29 39.28 39.29 4.5K
14:18 39.29 39.29 39.29 39.29 3.6K
14:19 39.29 39.29 39.28 39.29 2.3K
14:20 39.29 39.29 39.29 39.29 1.0K
14:21 39.27 39.28 39.27 39.28 8.7K
14:22 39.27 39.27 39.27 39.27 1.5K
14:23 39.27 39.28 39.27 39.27 1.3K
14:24 39.27 39.28 39.27 39.28 1.1K
14:25 39.27 39.28 39.27 39.28 1.9K
14:26 39.28 39.30 39.27 39.30 6.8K
14:27 39.30 39.30 39.30 39.30 3.1K
14:28 39.30 39.30 39.29 39.29 8.0K
14:29 39.29 39.29 39.27 39.27 4.2K
14:30 39.27 39.29 39.27 39.29 3.3K
14:31 39.29 39.29 39.28 39.29 4.0K
14:32 39.29 39.30 39.29 39.30 9.5K
14:33 39.30 39.30 39.29 39.29 2.4K
14:34 39.29 39.29 39.26 39.26 3.1K
14:35 39.28 39.28 39.28 39.28 4.0K
14:36 39.28 39.28 39.27 39.27 4.4K
14:37 39.27 39.28 39.27 39.28 2.6K
14:38 39.28 39.28 39.26 39.27 4.8K
14:39 39.26 39.27 39.26 39.26 1.5K
14:40 39.27 39.27 39.26 39.26 1.6K
14:41 39.26 39.28 39.26 39.28 5.4K
14:42 39.28 39.28 39.27 39.27 5.1K
14:43 39.27 39.27 39.27 39.27 4.4K
14:44 39.28 39.30 39.28 39.29 9.7K
14:45 39.29 39.30 39.29 39.30 3.8K
14:46 39.29 39.30 39.29 39.30 4.0K
14:47 39.29 39.30 39.29 39.30 8.8K
14:48 39.31 39.31 39.31 39.31 5.6K
14:49 39.30 39.30 39.28 39.29 7.1K
14:50 39.28 39.30 39.28 39.30 2.8K
14:51 39.30 39.31 39.30 39.31 4.7K
14:52 39.31 39.32 39.31 39.31 4.3K
14:53 39.31 39.31 39.30 39.30 4.2K
14:54 39.30 39.30 39.30 39.30 0.8K
14:55 39.30 39.31 39.30 39.31 4.3K
14:56 39.31 39.31 39.30 39.30 4.4K
14:57 39.30 39.30 39.29 39.30 1.9K
14:58 39.29 39.30 39.29 39.29 1.7K
14:59 39.28 39.28 39.28 39.28 4.6K
15:00 39.26 39.27 39.26 39.27 4.9K
15:01 39.27 39.27 39.26 39.26 5.9K
15:02 39.24 39.25 39.24 39.24 3.0K
15:03 39.24 39.25 39.24 39.25 1.4K
15:04 39.24 39.25 39.24 39.24 4.0K
15:05 39.24 39.25 39.24 39.24 2.0K
15:06 39.25 39.27 39.25 39.27 8.2K
15:07 39.27 39.27 39.25 39.25 4.9K
15:08 39.25 39.25 39.23 39.25 3.8K
15:09 39.26 39.26 39.26 39.26 2.0K
15:10 39.26 39.26 39.26 39.26 1.4K
15:11 39.26 39.26 39.26 39.26 3.8K
15:12 39.25 39.25 39.25 39.25 5.3K
15:13 39.24 39.25 39.24 39.25 2.4K
15:14 39.24 39.24 39.24 39.24 1.8K
15:15 39.25 39.25 39.24 39.24 6.5K
15:16 39.24 39.25 39.23 39.25 8.7K
15:17 39.25 39.25 39.25 39.25 1.2K
15:18 39.24 39.24 39.22 39.23 6.8K
15:19 39.23 39.24 39.22 39.24 7.8K
15:20 39.24 39.24 39.24 39.24 1.5K
15:21 39.24 39.24 39.22 39.22 8.3K
15:22 39.22 39.23 39.22 39.22 6.6K
15:23 39.22 39.22 39.20 39.20 5.3K
15:24 39.19 39.19 39.18 39.18 4.9K
15:25 39.18 39.20 39.18 39.20 5.1K
15:26 39.20 39.20 39.20 39.20 5.9K
15:27 39.20 39.20 39.20 39.20 2.2K
15:28 39.20 39.21 39.19 39.21 6.5K
15:29 39.21 39.21 39.21 39.21 4.5K
15:30 39.21 39.21 39.21 39.21 7.8K
15:31 39.21 39.21 39.19 39.19 14.1K
15:32 39.19 39.19 39.18 39.19 2.9K
15:33 39.19 39.19 39.18 39.19 4.7K
15:34 39.19 39.19 39.18 39.19 5.5K
15:35 39.19 39.20 39.19 39.19 16.7K
15:36 39.20 39.20 39.20 39.20 9.5K
15:37 39.21 39.22 39.21 39.22 16.3K
15:38 39.22 39.22 39.22 39.22 6.0K
15:39 39.22 39.23 39.22 39.23 4.0K
15:40 39.22 39.22 39.21 39.21 7.0K
15:41 39.22 39.25 39.22 39.25 14.8K
15:42 39.25 39.25 39.24 39.24 23.4K
15:43 39.23 39.23 39.22 39.23 2.3K
15:44 39.23 39.23 39.21 39.22 7.6K
15:45 39.22 39.22 39.21 39.22 17.9K
15:46 39.22 39.22 39.22 39.22 4.7K
15:47 39.22 39.22 39.19 39.19 11.8K
15:48 39.20 39.21 39.20 39.21 7.1K
15:49 39.21 39.21 39.21 39.21 12.2K
15:50 39.22 39.23 39.22 39.23 10.5K
15:51 39.21 39.24 39.21 39.24 27.7K
15:52 39.23 39.23 39.21 39.21 25.2K
15:53 39.21 39.21 39.20 39.20 29.2K
15:54 39.19 39.20 39.19 39.20 32.1K
15:55 39.19 39.19 39.19 39.19 32.5K
15:56 39.20 39.20 39.16 39.18 41.6K
15:57 39.18 39.22 39.18 39.21 50.1K
15:58 39.21 39.27 39.21 39.27 44.0K
15:59 39.27 39.28 39.27 39.28 64.9K
16:00 39.28 39.31 39.28 39.31 1,398.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available