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 40.42 40.45 40.11 40.11 52.2K
09:32 40.25 40.25 40.00 40.00 8.9K
09:33 40.00 40.25 40.00 40.25 35.2K
09:34 40.30 40.30 40.29 40.29 3.2K
09:35 40.38 40.38 40.37 40.37 3.0K
09:36 40.39 40.39 40.30 40.30 5.6K
09:37 40.28 40.33 40.27 40.27 4.8K
09:38 40.20 40.24 40.20 40.22 9.0K
09:39 40.23 40.23 40.23 40.23 2.9K
09:40 40.23 40.29 40.23 40.26 1.5K
09:41 40.29 40.30 40.29 40.29 2.6K
09:42 40.34 40.34 40.24 40.24 5.7K
09:43 40.26 40.30 40.26 40.30 8.9K
09:44 40.30 40.33 40.30 40.32 2.3K
09:45 40.32 40.33 40.29 40.33 4.0K
09:46 40.33 40.33 40.33 40.33 1.5K
09:47 40.31 40.31 40.25 40.25 3.7K
09:48 40.25 40.29 40.25 40.28 4.5K
09:49 40.29 40.31 40.29 40.29 5.2K
09:50 40.27 40.28 40.26 40.26 4.9K
09:51 40.24 40.36 40.24 40.36 27.7K
09:52 40.38 40.39 40.36 40.39 5.4K
09:53 40.39 40.39 40.37 40.38 7.8K
09:54 40.39 40.39 40.39 40.39 1.0K
09:55 40.39 40.44 40.39 40.42 4.6K
09:56 40.43 40.43 40.39 40.39 4.6K
09:57 40.38 40.39 40.38 40.39 3.0K
09:58 40.39 40.39 40.36 40.36 2.5K
09:59 40.36 40.36 40.35 40.35 46.3K
10:00 40.33 40.33 40.30 40.30 5.3K
10:01 40.31 40.31 40.25 40.25 10.4K
10:02 40.25 40.25 40.23 40.23 5.0K
10:03 40.22 40.22 40.17 40.17 7.5K
10:04 40.17 40.17 40.16 40.16 2.7K
10:05 40.16 40.16 40.12 40.12 6.9K
10:06 40.11 40.11 40.10 40.10 6.4K
10:07 40.12 40.12 40.05 40.06 7.8K
10:08 40.06 40.06 40.03 40.03 4.4K
10:09 40.03 40.03 40.00 40.02 4.4K
10:10 40.03 40.04 40.01 40.04 7.3K
10:11 40.02 40.05 40.02 40.03 11.2K
10:12 40.02 40.02 40.02 40.02 1.4K
10:13 40.00 40.00 39.97 39.99 6.6K
10:14 39.99 40.11 39.99 40.11 22.4K
10:15 40.11 40.15 40.11 40.14 31.9K
10:16 40.14 40.22 40.14 40.22 5.6K
10:17 40.22 40.25 40.22 40.25 2.8K
10:18 40.25 40.26 40.23 40.23 4.7K
10:19 40.23 40.24 40.23 40.23 3.0K
10:20 40.23 40.23 40.21 40.22 4.8K
10:21 40.20 40.21 40.19 40.19 3.6K
10:22 40.19 40.24 40.19 40.23 6.2K
10:23 40.24 40.27 40.24 40.27 8.0K
10:24 40.23 40.26 40.23 40.26 6.8K
10:25 40.26 40.27 40.22 40.22 6.7K
10:26 40.22 40.23 40.19 40.19 7.4K
10:27 40.19 40.20 40.19 40.20 2.1K
10:28 40.21 40.23 40.20 40.23 6.5K
10:29 40.24 40.24 40.24 40.24 5.4K
10:30 40.24 40.24 40.20 40.20 3.2K
10:31 40.19 40.20 40.19 40.19 4.1K
10:32 40.18 40.18 40.17 40.18 3.4K
10:33 40.18 40.18 40.14 40.15 7.7K
10:34 40.17 40.24 40.17 40.20 9.7K
10:35 40.20 40.21 40.18 40.18 5.7K
10:36 40.17 40.18 40.14 40.14 4.7K
10:37 40.14 40.14 40.14 40.14 5.8K
10:38 40.10 40.11 40.07 40.07 36.9K
10:39 40.07 40.07 40.04 40.05 3.5K
10:40 40.05 40.05 40.02 40.03 8.3K
10:41 40.02 40.02 40.00 40.00 2.7K
10:42 40.01 40.01 39.99 39.99 3.8K
10:43 39.98 39.98 39.96 39.96 5.7K
10:44 39.96 39.98 39.96 39.98 8.5K
10:45 39.94 39.97 39.94 39.97 4.4K
10:46 39.95 39.96 39.95 39.96 1.4K
10:47 39.96 39.96 39.95 39.96 7.3K
10:48 39.93 39.94 39.93 39.94 16.2K
10:49 39.92 39.97 39.92 39.97 8.5K
10:50 39.94 39.94 39.93 39.93 10.4K
10:51 39.93 39.96 39.93 39.96 8.5K
10:52 39.96 39.98 39.96 39.97 4.6K
10:53 39.99 40.01 39.98 39.98 13.4K
10:54 39.98 39.98 39.93 39.93 3.7K
10:55 39.88 39.89 39.84 39.85 10.8K
10:56 39.85 39.85 39.81 39.81 2.6K
10:57 39.81 39.84 39.81 39.82 6.5K
10:58 39.83 39.83 39.81 39.82 5.6K
10:59 39.82 39.82 39.81 39.81 3.7K
11:00 39.82 39.83 39.81 39.82 9.2K
11:01 39.82 39.82 39.79 39.82 4.6K
11:02 39.82 39.82 39.82 39.82 4.2K
11:03 39.78 39.78 39.76 39.76 5.7K
11:04 39.76 39.76 39.73 39.73 5.6K
11:05 39.73 39.77 39.73 39.75 8.8K
11:06 39.74 39.77 39.74 39.77 2.6K
11:07 39.78 39.80 39.78 39.80 4.4K
11:08 39.80 39.80 39.77 39.79 4.6K
11:09 39.79 39.81 39.79 39.80 4.5K
11:10 39.80 39.84 39.80 39.83 3.8K
11:11 39.83 39.85 39.83 39.85 2.2K
11:12 39.85 39.85 39.85 39.85 4.1K
11:13 39.85 39.85 39.83 39.83 4.3K
11:14 39.82 39.85 39.82 39.85 5.7K
11:15 39.86 39.87 39.85 39.87 9.8K
11:16 39.87 39.89 39.87 39.87 6.7K
11:17 39.87 39.89 39.87 39.89 3.2K
11:18 39.91 39.91 39.91 39.91 2.2K
11:19 39.91 39.96 39.91 39.96 9.5K
11:20 39.96 39.97 39.96 39.97 5.2K
11:21 39.97 39.97 39.95 39.95 7.0K
11:22 39.99 40.00 39.98 39.98 6.8K
11:23 39.98 40.01 39.97 39.97 4.7K
11:24 39.97 39.97 39.96 39.96 2.0K
11:25 39.97 39.99 39.97 39.99 3.0K
11:26 40.00 40.00 39.99 39.99 4.1K
11:27 40.02 40.02 40.01 40.01 7.5K
11:28 39.97 39.97 39.94 39.94 4.0K
11:29 39.94 39.94 39.93 39.93 4.2K
11:30 39.93 39.93 39.89 39.89 14.5K
11:31 39.89 39.89 39.85 39.86 9.7K
11:32 39.87 39.87 39.83 39.83 8.6K
11:33 39.86 39.89 39.86 39.89 8.8K
11:34 39.89 39.90 39.89 39.89 4.5K
11:35 39.88 39.89 39.87 39.87 6.4K
11:36 39.89 39.91 39.89 39.89 5.4K
11:37 39.89 39.90 39.87 39.87 3.7K
11:38 39.87 39.88 39.87 39.88 2.5K
11:39 39.88 39.89 39.88 39.89 1.8K
11:40 39.90 39.92 39.89 39.92 9.8K
11:41 39.93 39.96 39.93 39.95 14.4K
11:42 39.92 39.96 39.92 39.96 5.5K
11:43 39.99 40.01 39.99 40.01 9.7K
11:44 40.01 40.01 39.96 39.98 4.5K
11:45 39.98 39.99 39.98 39.98 5.4K
11:46 39.98 39.98 39.96 39.96 4.9K
11:47 39.96 39.97 39.96 39.96 2.3K
11:48 39.97 40.00 39.97 40.00 4.2K
11:49 40.01 40.04 40.01 40.02 4.4K
11:50 40.02 40.02 40.02 40.02 3.9K
11:51 40.01 40.02 40.01 40.02 4.4K
11:52 40.00 40.01 39.98 39.98 6.7K
11:53 39.98 39.98 39.96 39.96 3.7K
11:54 39.96 39.96 39.93 39.95 9.3K
11:55 39.96 39.98 39.95 39.98 8.4K
11:56 39.96 39.96 39.95 39.95 4.8K
11:57 39.96 39.96 39.95 39.96 3.1K
11:58 39.96 39.96 39.94 39.94 5.5K
11:59 39.94 39.95 39.94 39.95 2.9K
12:00 39.95 39.97 39.95 39.97 7.4K
12:01 39.96 39.97 39.96 39.97 2.8K
12:02 39.97 39.98 39.96 39.97 8.3K
12:03 39.97 40.00 39.97 39.99 6.1K
12:04 39.98 39.98 39.97 39.97 4.9K
12:05 39.97 40.00 39.97 40.00 2.9K
12:06 40.00 40.05 40.00 40.05 8.1K
12:07 40.05 40.05 40.04 40.04 2.1K
12:08 40.06 40.06 40.03 40.03 9.8K
12:09 40.03 40.03 39.98 39.98 17.3K
12:10 40.00 40.00 39.99 39.99 4.2K
12:11 40.00 40.00 39.98 39.98 10.6K
12:12 39.97 39.97 39.96 39.96 3.8K
12:13 39.94 39.95 39.93 39.93 6.3K
12:14 39.95 39.95 39.91 39.92 11.8K
12:15 39.92 39.93 39.91 39.91 5.3K
12:16 39.91 39.93 39.91 39.93 4.8K
12:17 39.94 39.94 39.92 39.92 7.1K
12:18 39.93 39.93 39.92 39.93 8.7K
12:19 39.93 39.93 39.93 39.93 6.7K
12:20 39.93 39.94 39.92 39.94 6.8K
12:21 39.94 39.95 39.94 39.94 8.4K
12:22 39.92 39.93 39.92 39.93 17.7K
12:23 39.92 39.92 39.90 39.91 6.6K
12:24 39.91 39.92 39.90 39.91 11.5K
12:25 39.92 39.92 39.92 39.92 2.7K
12:26 39.92 39.92 39.91 39.91 5.9K
12:27 39.91 39.91 39.89 39.90 8.8K
12:28 39.90 39.91 39.89 39.89 11.9K
12:29 39.89 39.89 39.88 39.89 16.1K
12:30 39.89 39.89 39.89 39.89 5.0K
12:31 39.89 39.96 39.87 39.96 76.3K
12:32 39.97 39.97 39.95 39.96 47.3K
12:33 39.97 40.01 39.97 40.01 9.7K
12:34 40.02 40.03 40.02 40.03 4.2K
12:35 40.03 40.03 40.01 40.03 1.8K
12:36 40.03 40.05 40.03 40.05 12.1K
12:37 40.05 40.11 40.05 40.09 22.1K
12:38 40.10 40.10 40.07 40.09 14.2K
12:39 40.09 40.09 40.05 40.06 6.2K
12:40 40.05 40.05 40.05 40.05 1.5K
12:41 40.05 40.06 40.04 40.04 11.7K
12:42 40.05 40.05 40.04 40.04 4.3K
12:43 40.04 40.08 40.04 40.08 6.4K
12:44 40.08 40.11 40.08 40.11 4.7K
12:45 40.14 40.14 40.10 40.10 7.6K
12:46 40.11 40.13 40.11 40.13 8.3K
12:47 40.15 40.21 40.15 40.21 68.4K
12:48 40.22 40.23 40.22 40.22 25.2K
12:49 40.23 40.30 40.22 40.29 12.6K
12:50 40.31 40.40 40.31 40.40 150.9K
12:51 40.42 40.43 40.42 40.43 55.4K
12:52 40.44 40.60 40.44 40.60 42.2K
12:53 40.59 40.68 40.58 40.58 103.9K
12:54 40.57 40.65 40.55 40.65 130.2K
12:55 40.65 40.70 40.65 40.70 28.2K
12:56 40.70 40.70 40.63 40.65 59.7K
12:57 40.68 40.68 40.64 40.64 25.1K
12:58 40.64 40.64 40.57 40.59 13.2K
12:59 40.55 40.56 40.55 40.56 77.0K
13:00 40.56 40.69 40.56 40.68 45.9K
13:01 40.68 40.68 40.59 40.59 22.5K
13:02 40.59 40.59 40.54 40.57 17.0K
13:03 40.57 40.60 40.56 40.60 29.6K
13:04 40.59 40.61 40.59 40.59 23.4K
13:05 40.58 40.62 40.57 40.62 13.5K
13:06 40.62 40.65 40.62 40.65 12.0K
13:07 40.63 40.63 40.57 40.57 14.1K
13:08 40.57 40.58 40.57 40.58 16.3K
13:09 40.58 40.58 40.55 40.55 15.3K
13:10 40.54 40.55 40.51 40.54 20.3K
13:11 40.54 40.54 40.52 40.52 8.5K
13:12 40.50 40.56 40.50 40.56 20.6K
13:13 40.55 40.56 40.53 40.56 11.3K
13:14 40.56 40.57 40.55 40.55 18.0K
13:15 40.55 40.56 40.54 40.56 13.5K
13:16 40.57 40.58 40.56 40.58 17.9K
13:17 40.58 40.58 40.53 40.53 30.0K
13:18 40.53 40.53 40.53 40.53 4.4K
13:19 40.54 40.54 40.53 40.54 8.8K
13:20 40.52 40.53 40.52 40.53 4.5K
13:21 40.52 40.53 40.52 40.52 23.3K
13:22 40.54 40.55 40.54 40.55 9.1K
13:23 40.53 40.53 40.52 40.52 7.6K
13:24 40.51 40.53 40.49 40.49 24.3K
13:25 40.49 40.50 40.48 40.50 6.5K
13:26 40.49 40.49 40.48 40.49 6.8K
13:27 40.49 40.49 40.48 40.49 5.2K
13:28 40.49 40.49 40.45 40.46 17.4K
13:29 40.46 40.46 40.45 40.46 6.0K
13:30 40.45 40.47 40.44 40.44 8.0K
13:31 40.44 40.44 40.42 40.42 7.1K
13:32 40.42 40.43 40.39 40.41 16.3K
13:33 40.41 40.41 40.40 40.40 4.3K
13:34 40.41 40.41 40.37 40.38 8.0K
13:35 40.36 40.36 40.34 40.35 4.0K
13:36 40.33 40.33 40.29 40.31 6.6K
13:37 40.31 40.31 40.29 40.29 2.3K
13:38 40.30 40.32 40.30 40.31 10.0K
13:39 40.31 40.31 40.28 40.28 6.0K
13:40 40.28 40.28 40.26 40.26 2.6K
13:41 40.28 40.31 40.28 40.31 9.9K
13:42 40.31 40.35 40.31 40.32 3.6K
13:43 40.32 40.33 40.29 40.29 4.9K
13:44 40.31 40.31 40.29 40.29 5.1K
13:45 40.29 40.30 40.29 40.29 2.5K
13:46 40.29 40.29 40.26 40.27 7.8K
13:47 40.27 40.27 40.24 40.24 6.8K
13:48 40.24 40.24 40.21 40.22 2.4K
13:49 40.22 40.22 40.20 40.20 7.8K
13:50 40.20 40.21 40.20 40.21 2.7K
13:51 40.21 40.22 40.21 40.21 7.6K
13:52 40.23 40.24 40.21 40.21 11.7K
13:53 40.21 40.21 40.20 40.21 4.9K
13:54 40.21 40.21 40.21 40.21 3.0K
13:55 40.21 40.22 40.21 40.21 2.9K
13:56 40.21 40.21 40.15 40.15 44.3K
13:57 40.15 40.15 40.13 40.14 3.7K
13:58 40.12 40.15 40.12 40.13 2.8K
13:59 40.12 40.12 40.10 40.10 2.2K
14:00 40.11 40.12 40.10 40.12 5.3K
14:01 40.12 40.14 40.12 40.14 3.8K
14:02 40.13 40.15 40.13 40.15 7.5K
14:03 40.15 40.15 40.14 40.15 5.7K
14:04 40.15 40.15 40.11 40.13 7.8K
14:05 40.12 40.12 40.08 40.09 5.4K
14:06 40.09 40.09 40.08 40.08 4.6K
14:07 40.08 40.10 40.08 40.10 1.5K
14:08 40.10 40.10 40.09 40.09 4.6K
14:09 40.09 40.11 40.09 40.09 6.3K
14:10 40.10 40.11 40.10 40.11 3.6K
14:11 40.12 40.13 40.12 40.13 8.2K
14:12 40.12 40.12 40.11 40.11 6.1K
14:13 40.13 40.14 40.13 40.14 6.7K
14:14 40.14 40.14 40.12 40.13 6.4K
14:15 40.13 40.14 40.13 40.13 3.1K
14:16 40.14 40.14 40.13 40.14 11.5K
14:17 40.14 40.15 40.14 40.14 7.7K
14:18 40.14 40.14 40.13 40.13 1.5K
14:19 40.13 40.13 40.12 40.12 1.3K
14:20 40.11 40.11 40.09 40.09 4.1K
14:21 40.09 40.10 40.09 40.10 3.1K
14:22 40.10 40.10 40.09 40.10 2.6K
14:23 40.10 40.10 40.09 40.10 14.9K
14:24 40.10 40.12 40.10 40.11 6.7K
14:25 40.09 40.09 40.05 40.06 6.4K
14:26 40.06 40.08 40.06 40.06 7.2K
14:27 40.06 40.06 40.00 40.01 4.8K
14:28 40.01 40.01 40.00 40.00 2.1K
14:29 40.00 40.00 39.98 39.98 2.0K
14:30 39.99 40.03 39.98 40.03 26.5K
14:31 40.02 40.03 40.02 40.02 16.9K
14:32 40.02 40.05 40.02 40.04 11.5K
14:33 40.04 40.05 40.04 40.05 6.2K
14:34 40.05 40.05 40.01 40.01 10.8K
14:35 40.01 40.01 39.98 39.98 25.7K
14:36 39.97 39.97 39.91 39.91 5.5K
14:37 39.91 39.93 39.91 39.92 5.1K
14:38 39.92 39.92 39.90 39.90 7.1K
14:39 39.90 39.92 39.90 39.91 15.3K
14:40 39.89 39.91 39.89 39.91 23.5K
14:41 39.92 39.96 39.92 39.96 22.9K
14:42 39.95 39.97 39.95 39.97 9.0K
14:43 39.97 40.00 39.97 40.00 7.4K
14:44 40.01 40.02 40.01 40.02 10.7K
14:45 40.02 40.02 40.01 40.01 4.0K
14:46 40.01 40.02 40.01 40.02 14.0K
14:47 40.03 40.05 40.03 40.05 6.8K
14:48 40.04 40.04 40.02 40.02 25.9K
14:49 40.03 40.03 40.02 40.02 5.1K
14:50 40.01 40.02 40.01 40.02 5.8K
14:51 40.02 40.02 40.02 40.02 2.1K
14:52 40.02 40.02 39.99 40.02 30.5K
14:53 39.99 40.00 39.98 40.00 6.1K
14:54 40.00 40.02 40.00 40.02 6.2K
14:55 40.03 40.03 40.02 40.03 2.8K
14:56 40.03 40.04 40.02 40.03 32.3K
14:57 40.05 40.05 40.00 40.00 16.2K
14:58 40.00 40.01 39.99 40.01 11.5K
14:59 40.01 40.01 40.01 40.01 5.8K
15:00 40.01 40.03 40.01 40.03 4.3K
15:01 40.03 40.06 40.03 40.06 11.3K
15:02 40.06 40.07 40.02 40.02 34.4K
15:03 40.02 40.02 40.00 40.00 6.0K
15:04 39.99 40.04 39.99 40.04 14.2K
15:05 40.04 40.04 40.03 40.04 6.2K
15:06 40.03 40.06 40.02 40.05 10.2K
15:07 40.05 40.05 40.02 40.02 19.0K
15:08 40.03 40.03 40.01 40.01 6.5K
15:09 40.00 40.04 40.00 40.04 8.4K
15:10 40.04 40.04 40.02 40.02 16.6K
15:11 40.03 40.03 39.99 40.01 15.1K
15:12 39.99 40.02 39.99 40.02 23.7K
15:13 40.01 40.03 40.01 40.02 45.6K
15:14 40.02 40.05 40.02 40.05 6.5K
15:15 40.06 40.06 40.05 40.05 11.9K
15:16 40.04 40.04 40.02 40.02 13.2K
15:17 40.02 40.03 40.01 40.03 16.2K
15:18 40.03 40.03 40.03 40.03 12.1K
15:19 40.02 40.03 40.02 40.03 19.1K
15:20 40.01 40.01 39.97 39.98 22.3K
15:21 39.98 40.00 39.98 39.98 18.0K
15:22 39.98 40.01 39.98 40.01 24.5K
15:23 40.01 40.02 39.99 40.02 26.3K
15:24 40.03 40.03 40.01 40.01 3.7K
15:25 40.02 40.02 39.98 39.98 14.4K
15:26 39.98 39.99 39.97 39.98 16.8K
15:27 39.96 39.97 39.96 39.96 13.9K
15:28 39.95 39.97 39.95 39.95 20.8K
15:29 39.95 39.96 39.95 39.96 6.2K
15:30 39.97 39.97 39.95 39.96 73.3K
15:31 39.95 39.95 39.95 39.95 63.9K
15:32 39.95 39.96 39.95 39.95 52.1K
15:33 39.95 39.95 39.93 39.94 34.5K
15:34 39.92 39.93 39.92 39.93 14.6K
15:35 39.91 39.92 39.90 39.90 20.5K
15:36 39.90 39.91 39.88 39.91 25.6K
15:37 39.91 39.91 39.89 39.89 23.4K
15:38 39.88 39.90 39.88 39.89 13.5K
15:39 39.89 39.89 39.87 39.88 14.8K
15:40 39.85 39.86 39.85 39.85 20.5K
15:41 39.84 39.84 39.81 39.81 18.0K
15:42 39.82 39.82 39.78 39.78 23.9K
15:43 39.82 39.85 39.82 39.84 34.8K
15:44 39.83 39.84 39.79 39.79 26.2K
15:45 39.81 39.85 39.80 39.85 40.9K
15:46 39.85 39.86 39.84 39.85 40.4K
15:47 39.85 39.88 39.83 39.83 43.6K
15:48 39.85 39.85 39.82 39.84 26.5K
15:49 39.82 39.82 39.79 39.80 43.2K
15:50 39.80 39.81 39.79 39.79 36.0K
15:51 39.77 39.82 39.75 39.82 70.8K
15:52 39.80 39.80 39.75 39.75 83.3K
15:53 39.73 39.75 39.70 39.70 63.0K
15:54 39.67 39.68 39.65 39.66 69.7K
15:55 39.68 39.68 39.63 39.63 74.9K
15:56 39.60 39.65 39.60 39.63 82.7K
15:57 39.61 39.62 39.59 39.61 123.5K
15:58 39.61 39.64 39.61 39.64 108.0K
15:59 39.62 39.66 39.62 39.66 161.1K
16:00 39.67 39.67 39.59 39.61 1,635.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available