NiSource

NI
🏛️ usa →
43.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.70 39.85 38.70 38.91 1.9K
09:32 39.01 39.32 39.01 39.27 57.8K
09:33 39.09 39.29 39.09 39.29 16.5K
09:34 39.27 39.64 39.24 39.64 20.9K
09:35 39.72 39.72 39.39 39.42 18.8K
09:36 39.46 39.46 39.39 39.40 7.7K
09:37 39.40 39.45 39.33 39.39 11.5K
09:38 39.35 39.36 39.35 39.36 5.2K
09:39 39.32 39.40 39.32 39.40 4.9K
09:40 39.40 39.40 39.29 39.29 5.9K
09:41 39.30 39.35 39.30 39.35 17.4K
09:42 39.35 39.49 39.35 39.49 9.8K
09:43 39.47 39.52 39.47 39.52 5.2K
09:44 39.50 39.66 39.50 39.66 10.7K
09:45 39.66 39.66 39.54 39.54 10.1K
09:46 39.57 39.59 39.52 39.52 11.8K
09:47 39.52 39.53 39.49 39.50 4.1K
09:48 39.51 39.53 39.51 39.53 1.7K
09:49 39.53 39.56 39.53 39.56 4.9K
09:50 39.50 39.53 39.47 39.49 4.0K
09:51 39.55 39.57 39.55 39.56 6.9K
09:52 39.56 39.59 39.56 39.59 1.1K
09:53 39.56 39.60 39.56 39.60 6.9K
09:54 39.60 39.61 39.58 39.58 3.3K
09:55 39.58 39.58 39.57 39.57 2.8K
09:56 39.57 39.57 39.57 39.57 1.5K
09:57 39.60 39.60 39.55 39.56 3.0K
09:58 39.56 39.57 39.48 39.48 2.9K
09:59 39.50 39.50 39.42 39.42 5.2K
10:00 39.42 39.42 39.41 39.41 3.9K
10:01 39.41 39.41 39.40 39.40 3.9K
10:02 39.39 39.42 39.39 39.42 4.1K
10:03 39.37 39.37 39.36 39.36 3.0K
10:04 39.36 39.36 39.30 39.30 3.1K
10:05 39.25 39.25 39.22 39.23 20.6K
10:06 39.24 39.27 39.24 39.27 8.5K
10:07 39.32 39.36 39.32 39.34 2.7K
10:08 39.34 39.38 39.30 39.38 6.8K
10:09 39.38 39.40 39.38 39.40 2.2K
10:10 39.40 39.44 39.40 39.44 3.7K
10:11 39.42 39.43 39.41 39.41 5.7K
10:12 39.41 39.43 39.41 39.43 2.8K
10:13 39.43 39.44 39.43 39.44 6.1K
10:14 39.44 39.44 39.39 39.39 4.9K
10:15 39.39 39.40 39.38 39.40 2.8K
10:16 39.40 39.40 39.39 39.39 4.0K
10:17 39.41 39.43 39.41 39.43 2.2K
10:18 39.43 39.47 39.43 39.47 4.9K
10:19 39.49 39.49 39.47 39.47 14.3K
10:20 39.47 39.48 39.47 39.48 1.9K
10:21 39.47 39.47 39.46 39.46 20.3K
10:22 39.46 39.46 39.46 39.46 1.4K
10:23 39.46 39.46 39.46 39.46 1.2K
10:24 39.45 39.45 39.42 39.45 8.8K
10:25 39.45 39.47 39.45 39.47 5.1K
10:26 39.46 39.46 39.45 39.45 1.6K
10:27 39.45 39.45 39.41 39.41 7.2K
10:28 39.41 39.41 39.38 39.39 4.6K
10:29 39.41 39.41 39.38 39.38 4.9K
10:30 39.37 39.37 39.37 39.37 0.7K
10:31 39.37 39.40 39.37 39.40 3.9K
10:32 39.40 39.40 39.40 39.40 4.8K
10:33 39.41 39.41 39.39 39.40 3.6K
10:34 39.40 39.40 39.40 39.40 1.5K
10:35 39.40 39.40 39.35 39.37 21.2K
10:36 39.36 39.37 39.36 39.37 2.8K
10:37 39.41 39.41 39.41 39.41 4.0K
10:38 39.42 39.46 39.42 39.46 2.6K
10:39 39.46 39.46 39.44 39.44 4.7K
10:40 39.44 39.46 39.44 39.44 6.1K
10:41 39.44 39.44 39.42 39.42 1.1K
10:42 39.41 39.41 39.38 39.38 6.5K
10:43 39.36 39.43 39.36 39.43 6.2K
10:44 39.41 39.41 39.41 39.41 3.5K
10:45 39.41 39.43 39.41 39.43 2.1K
10:46 39.43 39.46 39.43 39.46 2.1K
10:47 39.46 39.46 39.45 39.45 5.8K
10:48 39.45 39.45 39.43 39.43 4.6K
10:49 39.43 39.44 39.43 39.44 3.9K
10:50 39.43 39.43 39.41 39.41 3.0K
10:51 39.42 39.42 39.42 39.42 4.0K
10:52 39.42 39.43 39.42 39.43 4.5K
10:53 39.43 39.43 39.40 39.40 4.5K
10:54 39.41 39.41 39.41 39.41 3.1K
10:55 39.40 39.40 39.38 39.38 3.8K
10:56 39.38 39.39 39.36 39.36 4.7K
10:57 39.36 39.36 39.36 39.36 2.5K
10:58 39.39 39.39 39.39 39.39 0.7K
10:59 39.39 39.40 39.39 39.40 1.9K
11:00 39.40 39.44 39.40 39.44 1.7K
11:01 39.43 39.43 39.43 39.43 3.1K
11:02 39.44 39.45 39.44 39.45 3.8K
11:03 39.45 39.46 39.45 39.45 1.5K
11:04 39.45 39.48 39.44 39.48 8.5K
11:05 39.50 39.54 39.50 39.54 4.7K
11:06 39.53 39.57 39.53 39.57 4.3K
11:07 39.57 39.57 39.55 39.55 6.1K
11:08 39.55 39.56 39.55 39.56 1.2K
11:09 39.56 39.56 39.56 39.56 1.5K
11:10 39.57 39.67 39.57 39.67 66.9K
11:11 39.63 39.76 39.61 39.76 69.4K
11:12 39.75 39.93 39.75 39.87 76.5K
11:13 39.88 40.03 39.88 40.03 71.4K
11:14 40.02 40.08 40.00 40.00 73.9K
11:15 40.19 40.47 40.19 40.47 110.8K
11:16 40.56 40.59 40.45 40.45 105.4K
11:17 40.59 40.59 40.30 40.30 90.9K
11:18 40.35 40.39 40.34 40.39 36.1K
11:19 40.42 40.51 40.40 40.45 40.5K
11:20 40.37 40.41 40.37 40.41 9.7K
11:21 40.39 40.43 40.35 40.35 9.9K
11:22 40.31 40.43 40.31 40.41 15.4K
11:23 40.41 40.41 40.35 40.35 13.8K
11:24 40.35 40.38 40.35 40.37 12.9K
11:25 40.37 40.37 40.26 40.26 35.4K
11:26 40.24 40.30 40.18 40.18 67.3K
11:27 40.17 40.17 40.11 40.11 18.9K
11:28 40.06 40.10 40.06 40.10 9.4K
11:29 40.12 40.16 40.12 40.12 15.6K
11:30 40.12 40.27 40.12 40.27 18.1K
11:31 40.26 40.30 40.26 40.27 10.3K
11:32 40.27 40.33 40.27 40.33 22.9K
11:33 40.34 40.35 40.34 40.35 4.7K
11:34 40.31 40.33 40.31 40.31 13.0K
11:35 40.32 40.33 40.32 40.33 5.7K
11:36 40.37 40.38 40.36 40.38 17.6K
11:37 40.36 40.37 40.36 40.37 14.8K
11:38 40.38 40.38 40.30 40.34 14.2K
11:39 40.34 40.34 40.29 40.33 18.4K
11:40 40.33 40.33 40.29 40.30 14.2K
11:41 40.30 40.30 40.27 40.29 13.3K
11:42 40.33 40.36 40.33 40.36 21.1K
11:43 40.36 40.36 40.32 40.32 21.4K
11:44 40.31 40.31 40.29 40.31 11.6K
11:45 40.31 40.31 40.29 40.29 5.0K
11:46 40.30 40.31 40.28 40.28 5.8K
11:47 40.29 40.31 40.29 40.29 6.9K
11:48 40.30 40.30 40.24 40.24 10.1K
11:49 40.24 40.25 40.24 40.25 6.0K
11:50 40.25 40.27 40.25 40.27 4.2K
11:51 40.27 40.27 40.26 40.27 9.8K
11:52 40.27 40.29 40.27 40.28 14.3K
11:53 40.28 40.29 40.28 40.29 7.4K
11:54 40.29 40.36 40.29 40.36 12.7K
11:55 40.35 40.38 40.35 40.38 12.6K
11:56 40.38 40.38 40.36 40.36 8.1K
11:57 40.36 40.40 40.36 40.40 10.5K
11:58 40.40 40.43 40.40 40.43 8.9K
11:59 40.43 40.49 40.43 40.49 16.6K
12:00 40.49 40.52 40.49 40.52 59.2K
12:01 40.51 40.51 40.49 40.49 17.9K
12:02 40.55 40.55 40.51 40.51 12.4K
12:03 40.51 40.52 40.48 40.48 11.4K
12:04 40.50 40.50 40.47 40.48 6.7K
12:05 40.49 40.51 40.49 40.51 8.0K
12:06 40.50 40.51 40.50 40.51 6.1K
12:07 40.51 40.52 40.50 40.51 8.2K
12:08 40.51 40.54 40.50 40.54 8.1K
12:09 40.53 40.54 40.52 40.52 11.9K
12:10 40.53 40.53 40.53 40.53 14.7K
12:11 40.53 40.55 40.52 40.52 10.1K
12:12 40.52 40.58 40.51 40.58 7.2K
12:13 40.58 40.58 40.50 40.50 8.0K
12:14 40.53 40.54 40.53 40.54 4.8K
12:15 40.54 40.60 40.51 40.60 14.1K
12:16 40.60 40.60 40.60 40.60 4.0K
12:17 40.60 40.60 40.56 40.56 5.2K
12:18 40.57 40.57 40.55 40.56 5.4K
12:19 40.56 40.56 40.49 40.51 13.7K
12:20 40.55 40.56 40.55 40.56 9.1K
12:21 40.56 40.56 40.51 40.51 5.6K
12:22 40.53 40.53 40.47 40.47 27.0K
12:23 40.45 40.51 40.45 40.51 10.5K
12:24 40.50 40.50 40.50 40.50 4.7K
12:25 40.49 40.50 40.48 40.49 8.0K
12:26 40.49 40.49 40.49 40.49 4.7K
12:27 40.49 40.49 40.47 40.48 7.8K
12:28 40.48 40.51 40.48 40.51 5.6K
12:29 40.49 40.54 40.49 40.54 13.7K
12:30 40.54 40.56 40.54 40.56 5.9K
12:31 40.60 40.62 40.59 40.59 22.1K
12:32 40.58 40.60 40.58 40.60 8.6K
12:33 40.60 40.60 40.59 40.60 17.9K
12:34 40.63 40.64 40.63 40.64 11.4K
12:35 40.64 40.64 40.59 40.61 9.2K
12:36 40.59 40.61 40.59 40.61 9.6K
12:37 40.61 40.61 40.56 40.56 8.3K
12:38 40.59 40.60 40.57 40.59 8.4K
12:39 40.59 40.61 40.59 40.61 13.0K
12:40 40.62 40.62 40.59 40.59 18.9K
12:41 40.60 40.60 40.58 40.58 4.1K
12:42 40.59 40.59 40.59 40.59 3.1K
12:43 40.59 40.59 40.59 40.59 8.6K
12:44 40.60 40.60 40.59 40.59 7.5K
12:45 40.59 40.59 40.56 40.58 74.6K
12:46 40.55 40.56 40.53 40.56 36.4K
12:47 40.54 40.57 40.54 40.56 1.4K
12:48 40.54 40.56 40.54 40.56 8.4K
12:49 40.56 40.59 40.55 40.55 8.8K
12:50 40.54 40.54 40.50 40.50 6.2K
12:51 40.52 40.52 40.52 40.52 2.5K
12:52 40.54 40.54 40.54 40.54 5.0K
12:53 40.56 40.57 40.56 40.57 2.8K
12:54 40.57 40.59 40.57 40.59 8.9K
12:55 40.59 40.59 40.59 40.59 3.9K
12:56 40.59 40.61 40.59 40.61 7.5K
12:57 40.58 40.59 40.58 40.58 5.6K
12:58 40.58 40.58 40.56 40.56 3.6K
12:59 40.60 40.60 40.58 40.60 8.6K
13:00 40.59 40.59 40.58 40.58 3.3K
13:01 40.57 40.59 40.56 40.59 3.1K
13:02 40.59 40.59 40.59 40.59 1.6K
13:03 40.59 40.62 40.58 40.62 5.9K
13:04 40.62 40.63 40.62 40.62 5.8K
13:05 40.62 40.62 40.62 40.62 2.6K
13:06 40.65 40.65 40.63 40.64 33.5K
13:07 40.64 40.65 40.64 40.65 2.3K
13:08 40.65 40.66 40.64 40.66 14.5K
13:09 40.66 40.66 40.62 40.64 9.8K
13:10 40.64 40.64 40.63 40.63 7.1K
13:11 40.62 40.63 40.61 40.63 9.1K
13:12 40.63 40.65 40.63 40.64 10.0K
13:13 40.62 40.63 40.62 40.63 4.1K
13:14 40.64 40.69 40.64 40.68 11.3K
13:15 40.67 40.67 40.65 40.65 15.1K
13:16 40.64 40.64 40.61 40.61 5.9K
13:17 40.61 40.63 40.61 40.62 6.8K
13:18 40.62 40.62 40.61 40.61 4.8K
13:19 40.60 40.63 40.60 40.63 5.8K
13:20 40.63 40.65 40.63 40.63 2.1K
13:21 40.65 40.65 40.60 40.62 7.9K
13:22 40.60 40.60 40.60 40.60 3.8K
13:23 40.60 40.60 40.57 40.57 2.0K
13:24 40.56 40.58 40.56 40.58 7.4K
13:25 40.59 40.62 40.59 40.62 2.9K
13:26 40.61 40.62 40.60 40.62 5.0K
13:27 40.62 40.62 40.60 40.60 6.2K
13:28 40.60 40.60 40.58 40.59 4.1K
13:29 40.60 40.61 40.60 40.60 5.2K
13:30 40.60 40.61 40.58 40.59 7.7K
13:31 40.58 40.60 40.58 40.58 9.3K
13:32 40.58 40.58 40.57 40.57 6.1K
13:33 40.57 40.59 40.57 40.58 4.5K
13:34 40.60 40.60 40.59 40.60 5.9K
13:35 40.60 40.60 40.55 40.55 3.4K
13:36 40.55 40.56 40.54 40.56 13.9K
13:37 40.56 40.56 40.54 40.55 5.3K
13:38 40.55 40.55 40.51 40.51 5.6K
13:39 40.54 40.54 40.52 40.52 7.3K
13:40 40.52 40.52 40.52 40.52 2.3K
13:41 40.52 40.52 40.50 40.50 14.8K
13:42 40.50 40.50 40.47 40.47 16.2K
13:43 40.47 40.49 40.47 40.49 14.9K
13:44 40.49 40.49 40.48 40.48 22.5K
13:45 40.47 40.48 40.46 40.46 17.1K
13:46 40.47 40.47 40.46 40.46 8.6K
13:47 40.45 40.45 40.40 40.40 4.6K
13:48 40.40 40.40 40.40 40.40 4.9K
13:49 40.40 40.41 40.40 40.40 1.9K
13:50 40.40 40.40 40.39 40.39 9.2K
13:51 40.40 40.42 40.37 40.37 25.6K
13:52 40.38 40.38 40.34 40.34 11.0K
13:53 40.29 40.29 40.25 40.25 13.1K
13:54 40.25 40.25 40.22 40.24 18.3K
13:55 40.26 40.26 40.26 40.26 13.9K
13:56 40.30 40.30 40.29 40.30 7.7K
13:57 40.30 40.31 40.30 40.30 3.5K
13:58 40.30 40.30 40.29 40.29 5.4K
13:59 40.28 40.33 40.28 40.31 13.8K
14:00 40.31 40.34 40.30 40.34 10.3K
14:01 40.33 40.36 40.30 40.35 20.3K
14:02 40.35 40.41 40.35 40.41 4.8K
14:03 40.43 40.43 40.41 40.42 18.2K
14:04 40.40 40.42 40.40 40.42 28.0K
14:05 40.43 40.46 40.43 40.46 15.1K
14:06 40.46 40.46 40.43 40.43 20.8K
14:07 40.37 40.37 40.27 40.27 13.0K
14:08 40.27 40.30 40.27 40.28 9.3K
14:09 40.28 40.28 40.21 40.21 10.9K
14:10 40.21 40.36 40.21 40.35 98.1K
14:11 40.32 40.35 40.32 40.35 14.6K
14:12 40.38 40.41 40.37 40.37 9.9K
14:13 40.37 40.40 40.37 40.40 8.3K
14:14 40.35 40.35 40.29 40.29 14.8K
14:15 40.29 40.29 40.27 40.27 20.9K
14:16 40.27 40.31 40.27 40.29 22.2K
14:17 40.30 40.32 40.30 40.31 10.3K
14:18 40.32 40.40 40.32 40.40 22.8K
14:19 40.38 40.41 40.36 40.36 31.2K
14:20 40.39 40.39 40.35 40.35 17.1K
14:21 40.37 40.44 40.37 40.44 7.7K
14:22 40.49 40.50 40.43 40.44 16.1K
14:23 40.42 40.42 40.40 40.42 18.2K
14:24 40.41 40.41 40.39 40.40 9.1K
14:25 40.40 40.41 40.40 40.41 5.0K
14:26 40.41 40.48 40.41 40.45 23.2K
14:27 40.45 40.45 40.43 40.44 21.1K
14:28 40.45 40.51 40.45 40.49 7.4K
14:29 40.50 40.52 40.48 40.48 25.5K
14:30 40.48 40.49 40.48 40.49 4.7K
14:31 40.48 40.48 40.46 40.46 12.9K
14:32 40.49 40.55 40.49 40.55 22.0K
14:33 40.54 40.56 40.52 40.54 13.5K
14:34 40.56 40.58 40.55 40.56 17.5K
14:35 40.56 40.58 40.56 40.58 4.2K
14:36 40.56 40.56 40.52 40.52 12.2K
14:37 40.51 40.61 40.51 40.59 23.5K
14:38 40.60 40.64 40.60 40.64 10.1K
14:39 40.65 40.68 40.65 40.68 8.5K
14:40 40.60 40.64 40.59 40.63 18.5K
14:41 40.64 40.67 40.64 40.67 4.9K
14:42 40.66 40.66 40.65 40.65 7.3K
14:43 40.69 40.69 40.67 40.68 11.4K
14:44 40.68 40.68 40.67 40.67 5.1K
14:45 40.67 40.68 40.66 40.66 12.7K
14:46 40.65 40.67 40.64 40.64 8.2K
14:47 40.61 40.61 40.59 40.59 13.5K
14:48 40.58 40.58 40.57 40.57 8.4K
14:49 40.57 40.57 40.55 40.55 13.3K
14:50 40.55 40.55 40.51 40.55 18.5K
14:51 40.55 40.57 40.55 40.57 7.4K
14:52 40.54 40.56 40.54 40.55 11.3K
14:53 40.54 40.55 40.53 40.53 6.6K
14:54 40.52 40.55 40.52 40.53 17.3K
14:55 40.54 40.58 40.54 40.58 9.3K
14:56 40.58 40.62 40.58 40.62 13.0K
14:57 40.62 40.64 40.61 40.61 11.5K
14:58 40.66 40.71 40.66 40.70 14.8K
14:59 40.70 40.72 40.68 40.72 20.5K
15:00 40.71 40.71 40.69 40.69 19.2K
15:01 40.69 40.72 40.69 40.70 18.5K
15:02 40.70 40.70 40.69 40.69 4.8K
15:03 40.69 40.69 40.67 40.68 14.1K
15:04 40.68 40.69 40.67 40.69 8.4K
15:05 40.66 40.69 40.65 40.69 10.5K
15:06 40.67 40.67 40.65 40.65 9.7K
15:07 40.65 40.67 40.65 40.67 9.4K
15:08 40.66 40.68 40.66 40.68 13.1K
15:09 40.66 40.69 40.66 40.69 12.2K
15:10 40.70 40.70 40.68 40.68 11.3K
15:11 40.67 40.68 40.65 40.65 12.9K
15:12 40.66 40.66 40.62 40.62 13.9K
15:13 40.62 40.62 40.60 40.61 11.2K
15:14 40.64 40.64 40.62 40.62 11.1K
15:15 40.62 40.64 40.61 40.63 21.0K
15:16 40.63 40.65 40.63 40.65 18.4K
15:17 40.63 40.63 40.58 40.58 10.9K
15:18 40.58 40.59 40.57 40.57 21.3K
15:19 40.56 40.56 40.55 40.55 16.0K
15:20 40.56 40.58 40.54 40.58 15.6K
15:21 40.59 40.59 40.57 40.57 13.4K
15:22 40.57 40.57 40.53 40.54 14.6K
15:23 40.52 40.53 40.52 40.53 23.3K
15:24 40.53 40.57 40.53 40.54 16.6K
15:25 40.54 40.54 40.50 40.52 27.8K
15:26 40.52 40.52 40.47 40.47 26.9K
15:27 40.47 40.47 40.41 40.41 19.0K
15:28 40.40 40.40 40.37 40.39 17.4K
15:29 40.41 40.41 40.37 40.38 12.1K
15:30 40.39 40.39 40.34 40.36 22.1K
15:31 40.36 40.38 40.34 40.34 27.1K
15:32 40.32 40.32 40.30 40.32 20.1K
15:33 40.33 40.33 40.33 40.33 18.1K
15:34 40.34 40.37 40.34 40.37 19.0K
15:35 40.38 40.41 40.34 40.34 26.6K
15:36 40.34 40.37 40.34 40.37 33.2K
15:37 40.39 40.44 40.39 40.44 19.1K
15:38 40.43 40.45 40.43 40.43 24.0K
15:39 40.45 40.45 40.43 40.44 20.2K
15:40 40.44 40.44 40.43 40.44 16.6K
15:41 40.43 40.45 40.43 40.43 19.0K
15:42 40.43 40.44 40.42 40.44 24.9K
15:43 40.45 40.53 40.45 40.51 41.8K
15:44 40.52 40.56 40.51 40.51 25.4K
15:45 40.51 40.51 40.45 40.45 25.9K
15:46 40.42 40.47 40.42 40.47 30.2K
15:47 40.46 40.46 40.42 40.43 33.4K
15:48 40.43 40.43 40.37 40.37 35.1K
15:49 40.37 40.42 40.37 40.42 29.3K
15:50 40.40 40.40 40.36 40.37 30.2K
15:51 40.36 40.38 40.35 40.36 47.3K
15:52 40.38 40.45 40.38 40.45 44.7K
15:53 40.46 40.50 40.46 40.50 64.9K
15:54 40.50 40.52 40.49 40.49 42.8K
15:55 40.49 40.50 40.47 40.50 47.9K
15:56 40.43 40.46 40.42 40.46 73.8K
15:57 40.49 40.49 40.46 40.47 81.7K
15:58 40.48 40.48 40.46 40.46 119.6K
15:59 40.46 40.46 40.45 40.46 101.4K
16:00 40.46 40.51 40.45 40.48 2,171.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available