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 39.59 39.90 38.92 39.29 45.9K
09:32 39.29 39.39 39.29 39.30 9.0K
09:33 39.37 39.39 39.17 39.17 9.6K
09:34 39.07 39.11 39.03 39.03 6.8K
09:35 39.03 39.03 38.91 38.91 4.3K
09:36 38.88 38.92 38.80 38.80 4.2K
09:37 38.89 38.89 38.88 38.88 5.9K
09:38 38.89 38.98 38.82 38.83 30.3K
09:39 38.83 38.92 38.83 38.88 6.3K
09:40 38.91 38.93 38.91 38.93 8.7K
09:41 38.90 38.93 38.90 38.91 6.1K
09:42 39.02 39.04 39.02 39.02 55.6K
09:43 39.06 39.06 39.02 39.02 9.9K
09:44 39.03 39.05 39.02 39.05 17.0K
09:45 39.07 39.07 38.92 38.92 21.9K
09:46 38.92 39.01 38.92 38.95 9.4K
09:47 38.97 39.00 38.97 39.00 2.2K
09:48 38.97 38.99 38.91 38.91 5.3K
09:49 38.92 38.96 38.91 38.91 9.3K
09:50 38.90 38.92 38.90 38.92 4.9K
09:51 38.92 39.00 38.92 39.00 3.5K
09:52 39.06 39.09 39.06 39.06 9.5K
09:53 39.07 39.07 39.06 39.06 3.2K
09:54 39.06 39.10 39.02 39.06 142.1K
09:55 39.06 39.10 39.06 39.08 11.1K
09:56 39.08 39.10 39.08 39.09 5.2K
09:57 39.08 39.08 39.04 39.04 4.0K
09:58 39.04 39.06 39.04 39.04 4.5K
09:59 39.04 39.04 38.99 39.00 2.8K
10:00 38.98 38.98 38.93 38.93 4.5K
10:01 38.88 38.89 38.86 38.87 6.4K
10:02 38.87 38.87 38.83 38.83 9.0K
10:03 38.82 38.85 38.82 38.83 4.8K
10:04 38.81 38.81 38.81 38.81 3.1K
10:05 38.80 38.80 38.69 38.69 6.7K
10:06 38.69 38.69 38.65 38.68 9.9K
10:07 38.68 38.68 38.65 38.65 3.4K
10:08 38.63 38.63 38.59 38.59 3.1K
10:09 38.61 38.61 38.55 38.55 23.4K
10:10 38.50 38.50 38.48 38.48 35.9K
10:11 38.48 38.69 38.48 38.69 77.7K
10:12 38.67 38.75 38.67 38.73 105.4K
10:13 38.73 38.83 38.73 38.83 4.2K
10:14 38.86 38.87 38.84 38.87 10.9K
10:15 38.90 38.92 38.90 38.90 8.2K
10:16 38.92 38.92 38.92 38.92 4.7K
10:17 38.92 38.95 38.89 38.89 8.7K
10:18 38.89 38.89 38.88 38.88 3.5K
10:19 38.87 38.87 38.83 38.83 2.0K
10:20 38.84 38.84 38.77 38.77 1.9K
10:21 38.78 38.81 38.76 38.76 14.2K
10:22 38.70 38.70 38.70 38.70 2.9K
10:23 38.72 38.72 38.70 38.70 3.9K
10:24 38.68 38.68 38.66 38.67 6.5K
10:25 38.65 38.65 38.58 38.60 10.7K
10:26 38.60 38.61 38.50 38.52 59.6K
10:27 38.52 38.53 38.42 38.45 95.5K
10:28 38.44 38.51 38.44 38.51 24.3K
10:29 38.49 38.49 38.47 38.47 9.8K
10:30 38.50 38.54 38.50 38.54 7.0K
10:31 38.57 38.57 38.52 38.52 3.2K
10:32 38.51 38.53 38.51 38.53 3.3K
10:33 38.53 38.57 38.51 38.51 5.8K
10:34 38.52 38.54 38.52 38.53 13.8K
10:35 38.55 38.58 38.55 38.58 9.1K
10:36 38.57 38.59 38.57 38.59 5.4K
10:37 38.60 38.61 38.57 38.57 44.5K
10:38 38.56 38.56 38.48 38.48 12.9K
10:39 38.47 38.51 38.47 38.50 6.6K
10:40 38.52 38.52 38.50 38.51 7.7K
10:41 38.50 38.50 38.49 38.49 9.3K
10:42 38.48 38.50 38.46 38.46 11.6K
10:43 38.42 38.42 38.33 38.34 11.4K
10:44 38.34 38.34 38.27 38.27 11.2K
10:45 38.27 38.28 38.23 38.23 19.9K
10:46 38.24 38.32 38.24 38.30 32.6K
10:47 38.33 38.33 38.30 38.31 9.1K
10:48 38.34 38.35 38.33 38.33 4.2K
10:49 38.35 38.41 38.35 38.40 7.6K
10:50 38.40 38.40 38.40 38.40 5.1K
10:51 38.41 38.47 38.41 38.47 4.2K
10:52 38.46 38.48 38.46 38.46 5.6K
10:53 38.47 38.49 38.47 38.48 25.1K
10:54 38.48 38.52 38.48 38.52 51.8K
10:55 38.52 38.56 38.50 38.50 6.4K
10:56 38.50 38.50 38.49 38.50 4.5K
10:57 38.53 38.53 38.50 38.50 11.0K
10:58 38.53 38.53 38.48 38.48 7.5K
10:59 38.46 38.46 38.42 38.42 6.2K
11:00 38.44 38.44 38.41 38.41 4.6K
11:01 38.45 38.50 38.45 38.50 4.7K
11:02 38.51 38.51 38.49 38.49 3.0K
11:03 38.48 38.48 38.47 38.47 2.7K
11:04 38.47 38.51 38.47 38.51 4.8K
11:05 38.50 38.50 38.50 38.50 1.5K
11:06 38.54 38.56 38.52 38.56 4.0K
11:07 38.56 38.56 38.56 38.56 2.3K
11:08 38.56 38.60 38.56 38.57 6.8K
11:09 38.57 38.57 38.56 38.56 3.7K
11:10 38.56 38.58 38.55 38.55 6.9K
11:11 38.59 38.59 38.56 38.56 6.9K
11:12 38.59 38.61 38.59 38.59 3.4K
11:13 38.59 38.62 38.57 38.62 3.9K
11:14 38.61 38.61 38.57 38.60 8.4K
11:15 38.59 38.59 38.55 38.58 2.8K
11:16 38.58 38.58 38.56 38.57 3.3K
11:17 38.57 38.57 38.54 38.54 4.3K
11:18 38.55 38.55 38.49 38.49 7.7K
11:19 38.47 38.48 38.47 38.48 4.0K
11:20 38.49 38.50 38.48 38.50 14.9K
11:21 38.48 38.48 38.44 38.44 5.1K
11:22 38.44 38.45 38.44 38.45 2.5K
11:23 38.45 38.45 38.41 38.41 2.7K
11:24 38.42 38.42 38.39 38.39 3.0K
11:25 38.39 38.39 38.38 38.38 5.5K
11:26 38.37 38.37 38.36 38.36 6.1K
11:27 38.36 38.36 38.35 38.35 3.7K
11:28 38.36 38.36 38.36 38.36 7.0K
11:29 38.37 38.37 38.32 38.32 5.6K
11:30 38.35 38.35 38.31 38.32 5.7K
11:31 38.31 38.40 38.31 38.40 14.0K
11:32 38.40 38.47 38.40 38.45 133.9K
11:33 38.45 38.47 38.43 38.47 7.9K
11:34 38.47 38.49 38.47 38.47 4.7K
11:35 38.44 38.44 38.41 38.41 4.3K
11:36 38.42 38.42 38.39 38.39 1.8K
11:37 38.40 38.40 38.40 38.40 0.9K
11:38 38.40 38.42 38.40 38.42 2.1K
11:39 38.42 38.42 38.39 38.39 5.8K
11:40 38.39 38.39 38.37 38.37 2.6K
11:41 38.37 38.40 38.37 38.40 1.8K
11:42 38.40 38.40 38.38 38.38 2.7K
11:43 38.38 38.43 38.38 38.43 5.1K
11:44 38.43 38.46 38.43 38.46 1.3K
11:45 38.46 38.47 38.46 38.47 2.8K
11:46 38.45 38.45 38.45 38.45 4.7K
11:47 38.45 38.45 38.45 38.45 1.2K
11:48 38.45 38.48 38.43 38.43 2.7K
11:49 38.43 38.43 38.41 38.41 3.0K
11:50 38.41 38.41 38.37 38.37 1.7K
11:51 38.37 38.38 38.37 38.38 2.4K
11:52 38.39 38.39 38.37 38.37 2.3K
11:53 38.36 38.37 38.36 38.37 2.1K
11:54 38.37 38.38 38.37 38.38 2.0K
11:55 38.38 38.38 38.30 38.30 12.7K
11:56 38.31 38.32 38.30 38.32 2.4K
11:57 38.32 38.40 38.32 38.40 18.6K
11:58 38.40 38.40 38.38 38.39 4.6K
11:59 38.39 38.39 38.38 38.38 2.3K
12:00 38.38 38.38 38.38 38.38 1.5K
12:01 38.38 38.39 38.38 38.39 2.2K
12:02 38.39 38.39 38.37 38.37 3.4K
12:03 38.39 38.39 38.39 38.39 1.8K
12:04 38.40 38.40 38.38 38.38 3.0K
12:05 38.37 38.37 38.33 38.35 4.7K
12:06 38.35 38.37 38.35 38.36 2.2K
12:07 38.36 38.39 38.36 38.37 2.3K
12:08 38.37 38.39 38.37 38.39 1.1K
12:09 38.38 38.40 38.38 38.40 2.8K
12:10 38.40 38.40 38.40 38.40 6.8K
12:11 38.39 38.39 38.39 38.39 2.0K
12:12 38.39 38.39 38.38 38.38 0.9K
12:13 38.36 38.38 38.36 38.38 3.2K
12:14 38.36 38.36 38.35 38.35 0.9K
12:15 38.37 38.37 38.35 38.35 2.2K
12:16 38.35 38.36 38.34 38.34 4.7K
12:17 38.34 38.34 38.33 38.34 1.1K
12:18 38.35 38.36 38.35 38.36 5.1K
12:19 38.36 38.36 38.35 38.35 1.4K
12:20 38.35 38.35 38.33 38.33 2.9K
12:21 38.34 38.34 38.33 38.33 0.9K
12:22 38.33 38.35 38.33 38.35 2.2K
12:23 38.35 38.36 38.35 38.36 2.9K
12:24 38.36 38.42 38.36 38.42 5.1K
12:25 38.42 38.45 38.42 38.45 2.6K
12:26 38.45 38.46 38.44 38.45 2.8K
12:27 38.45 38.47 38.45 38.46 6.1K
12:28 38.46 38.46 38.44 38.44 3.9K
12:29 38.44 38.46 38.44 38.46 2.2K
12:30 38.46 38.46 38.46 38.46 2.3K
12:31 38.46 38.46 38.41 38.41 2.8K
12:32 38.41 38.41 38.41 38.41 0.3K
12:33 38.41 38.43 38.41 38.42 1.0K
12:34 38.43 38.45 38.43 38.45 1.5K
12:35 38.45 38.45 38.44 38.44 0.9K
12:36 38.45 38.46 38.44 38.45 26.7K
12:37 38.45 38.45 38.41 38.41 11.3K
12:38 38.41 38.42 38.41 38.41 2.6K
12:39 38.40 38.40 38.39 38.39 3.1K
12:40 38.39 38.42 38.39 38.42 6.8K
12:41 38.42 38.42 38.40 38.41 2.0K
12:42 38.41 38.44 38.41 38.44 4.1K
12:43 38.44 38.44 38.44 38.44 1.2K
12:44 38.44 38.44 38.44 38.44 1.8K
12:45 38.44 38.44 38.44 38.44 1.2K
12:46 38.44 38.44 38.43 38.44 4.8K
12:47 38.44 38.44 38.43 38.44 1.5K
12:48 38.45 38.46 38.45 38.46 4.5K
12:49 38.46 38.46 38.44 38.44 2.2K
12:50 38.44 38.44 38.44 38.44 0.7K
12:51 38.44 38.44 38.43 38.43 3.3K
12:52 38.43 38.45 38.43 38.45 5.5K
12:53 38.45 38.45 38.44 38.44 5.4K
12:54 38.44 38.45 38.44 38.45 2.2K
12:55 38.45 38.48 38.45 38.46 7.3K
12:56 38.46 38.49 38.46 38.49 6.7K
12:57 38.49 38.50 38.49 38.50 3.2K
12:58 38.51 38.51 38.49 38.49 4.7K
12:59 38.50 38.50 38.50 38.50 1.6K
13:00 38.50 38.50 38.50 38.50 1.3K
13:01 38.53 38.53 38.51 38.51 26.7K
13:02 38.51 38.51 38.48 38.48 1.7K
13:03 38.48 38.50 38.48 38.50 6.4K
13:04 38.54 38.56 38.54 38.56 6.7K
13:05 38.56 38.56 38.56 38.56 1.3K
13:06 38.56 38.56 38.53 38.54 5.5K
13:07 38.54 38.58 38.54 38.57 3.0K
13:08 38.57 38.58 38.57 38.57 3.2K
13:09 38.57 38.58 38.57 38.57 4.1K
13:10 38.57 38.57 38.56 38.56 3.7K
13:11 38.56 38.57 38.56 38.57 1.5K
13:12 38.55 38.55 38.53 38.53 3.9K
13:13 38.52 38.52 38.52 38.52 3.2K
13:14 38.52 38.52 38.50 38.51 3.4K
13:15 38.51 38.51 38.49 38.49 2.1K
13:16 38.50 38.50 38.46 38.46 2.7K
13:17 38.46 38.47 38.46 38.47 1.0K
13:18 38.47 38.47 38.46 38.46 4.8K
13:19 38.46 38.46 38.44 38.44 4.0K
13:20 38.44 38.45 38.44 38.44 9.2K
13:21 38.44 38.44 38.42 38.42 6.0K
13:22 38.42 38.42 38.41 38.41 2.2K
13:23 38.43 38.43 38.42 38.42 10.0K
13:24 38.43 38.43 38.38 38.38 9.0K
13:25 38.38 38.38 38.35 38.35 3.3K
13:26 38.35 38.37 38.35 38.37 5.3K
13:27 38.37 38.38 38.36 38.36 3.4K
13:28 38.36 38.36 38.36 38.36 1.5K
13:29 38.36 38.37 38.36 38.37 6.9K
13:30 38.37 38.37 38.36 38.36 4.6K
13:31 38.36 38.38 38.36 38.38 3.3K
13:32 38.38 38.39 38.38 38.38 2.5K
13:33 38.38 38.38 38.36 38.37 3.8K
13:34 38.36 38.38 38.36 38.38 4.3K
13:35 38.38 38.38 38.38 38.38 2.4K
13:36 38.38 38.39 38.37 38.37 3.5K
13:37 38.37 38.37 38.37 38.37 10.0K
13:38 38.37 38.37 38.37 38.37 2.3K
13:39 38.37 38.37 38.36 38.36 1.4K
13:40 38.36 38.38 38.36 38.38 5.6K
13:41 38.36 38.36 38.34 38.34 6.5K
13:42 38.34 38.35 38.34 38.35 1.5K
13:43 38.34 38.35 38.34 38.35 12.5K
13:44 38.36 38.38 38.36 38.37 5.2K
13:45 38.37 38.37 38.36 38.36 2.3K
13:46 38.36 38.36 38.36 38.36 1.0K
13:47 38.36 38.38 38.36 38.38 3.4K
13:48 38.38 38.38 38.38 38.38 5.7K
13:49 38.38 38.39 38.37 38.38 2.0K
13:50 38.38 38.38 38.38 38.38 2.5K
13:51 38.36 38.36 38.35 38.36 4.8K
13:52 38.36 38.38 38.36 38.38 5.9K
13:53 38.41 38.41 38.40 38.40 2.1K
13:54 38.40 38.41 38.40 38.41 3.7K
13:55 38.41 38.42 38.40 38.42 4.3K
13:56 38.41 38.43 38.41 38.43 2.2K
13:57 38.43 38.43 38.42 38.42 4.1K
13:58 38.42 38.42 38.39 38.39 4.3K
13:59 38.40 38.41 38.39 38.39 3.3K
14:00 38.39 38.41 38.39 38.40 5.9K
14:01 38.40 38.47 38.40 38.47 15.3K
14:02 38.47 38.50 38.47 38.49 4.0K
14:03 38.50 38.52 38.50 38.52 5.4K
14:04 38.52 38.52 38.52 38.52 5.4K
14:05 38.52 38.52 38.51 38.51 11.3K
14:06 38.53 38.53 38.51 38.51 2.9K
14:07 38.52 38.52 38.49 38.49 7.4K
14:08 38.49 38.49 38.48 38.49 3.9K
14:09 38.50 38.50 38.50 38.50 4.8K
14:10 38.50 38.50 38.48 38.49 4.2K
14:11 38.49 38.49 38.46 38.47 2.6K
14:12 38.47 38.47 38.44 38.44 1.7K
14:13 38.44 38.44 38.43 38.43 2.2K
14:14 38.40 38.41 38.40 38.41 3.6K
14:15 38.41 38.41 38.38 38.40 4.9K
14:16 38.40 38.41 38.40 38.41 4.3K
14:17 38.42 38.43 38.42 38.43 4.3K
14:18 38.43 38.45 38.43 38.45 6.9K
14:19 38.43 38.44 38.43 38.44 4.5K
14:20 38.44 38.45 38.44 38.45 3.3K
14:21 38.45 38.47 38.45 38.47 2.6K
14:22 38.46 38.46 38.46 38.46 3.2K
14:23 38.46 38.46 38.45 38.45 2.2K
14:24 38.43 38.43 38.43 38.43 7.2K
14:25 38.43 38.43 38.43 38.43 2.0K
14:26 38.43 38.44 38.43 38.44 6.0K
14:27 38.44 38.44 38.43 38.43 3.3K
14:28 38.41 38.42 38.41 38.42 4.6K
14:29 38.41 38.41 38.40 38.40 4.7K
14:30 38.40 38.42 38.40 38.42 2.3K
14:31 38.42 38.43 38.42 38.43 2.9K
14:32 38.43 38.45 38.43 38.44 4.7K
14:33 38.45 38.45 38.45 38.45 9.9K
14:34 38.45 38.45 38.45 38.45 2.1K
14:35 38.45 38.46 38.45 38.45 3.0K
14:36 38.45 38.45 38.42 38.43 7.5K
14:37 38.43 38.43 38.43 38.43 0.7K
14:38 38.43 38.45 38.43 38.45 3.0K
14:39 38.45 38.46 38.44 38.46 3.5K
14:40 38.46 38.46 38.43 38.44 4.5K
14:41 38.44 38.44 38.43 38.43 1.8K
14:42 38.43 38.44 38.43 38.44 2.4K
14:43 38.44 38.44 38.44 38.44 2.9K
14:44 38.44 38.44 38.41 38.41 5.6K
14:45 38.40 38.41 38.40 38.41 1.8K
14:46 38.41 38.42 38.41 38.41 7.2K
14:47 38.41 38.41 38.40 38.40 1.5K
14:48 38.40 38.40 38.36 38.36 9.0K
14:49 38.37 38.37 38.37 38.37 1.9K
14:50 38.38 38.38 38.37 38.37 6.2K
14:51 38.38 38.38 38.35 38.36 3.8K
14:52 38.36 38.36 38.34 38.35 3.5K
14:53 38.35 38.35 38.35 38.35 5.8K
14:54 38.35 38.36 38.35 38.36 2.4K
14:55 38.36 38.36 38.35 38.35 2.0K
14:56 38.35 38.36 38.35 38.36 4.6K
14:57 38.36 38.38 38.36 38.38 3.9K
14:58 38.38 38.38 38.38 38.38 3.4K
14:59 38.37 38.38 38.37 38.38 4.9K
15:00 38.38 38.38 38.37 38.37 2.5K
15:01 38.37 38.37 38.36 38.37 6.1K
15:02 38.37 38.37 38.37 38.37 4.8K
15:03 38.37 38.43 38.37 38.43 10.2K
15:04 38.43 38.44 38.43 38.44 4.1K
15:05 38.44 38.47 38.44 38.47 3.5K
15:06 38.47 38.48 38.47 38.48 5.9K
15:07 38.48 38.48 38.47 38.47 3.9K
15:08 38.47 38.49 38.47 38.49 3.8K
15:09 38.49 38.49 38.49 38.49 3.7K
15:10 38.49 38.51 38.49 38.49 6.0K
15:11 38.49 38.50 38.48 38.48 5.6K
15:12 38.48 38.48 38.48 38.48 2.8K
15:13 38.48 38.49 38.48 38.49 13.5K
15:14 38.47 38.47 38.47 38.47 3.7K
15:15 38.47 38.47 38.45 38.45 4.0K
15:16 38.43 38.44 38.43 38.44 8.0K
15:17 38.44 38.44 38.43 38.43 2.3K
15:18 38.42 38.42 38.41 38.42 7.8K
15:19 38.40 38.40 38.40 38.40 3.9K
15:20 38.41 38.41 38.38 38.40 11.5K
15:21 38.41 38.41 38.37 38.37 8.9K
15:22 38.36 38.40 38.36 38.40 6.3K
15:23 38.40 38.41 38.40 38.41 5.0K
15:24 38.42 38.43 38.40 38.43 7.6K
15:25 38.43 38.43 38.42 38.43 7.0K
15:26 38.44 38.46 38.44 38.46 9.1K
15:27 38.46 38.46 38.45 38.46 8.5K
15:28 38.45 38.45 38.45 38.45 4.2K
15:29 38.44 38.45 38.43 38.43 6.7K
15:30 38.43 38.43 38.41 38.41 11.4K
15:31 38.40 38.41 38.40 38.41 9.4K
15:32 38.41 38.41 38.38 38.39 10.8K
15:33 38.39 38.39 38.38 38.39 8.7K
15:34 38.41 38.41 38.39 38.39 6.7K
15:35 38.38 38.38 38.36 38.36 9.2K
15:36 38.36 38.36 38.35 38.35 10.0K
15:37 38.35 38.35 38.33 38.33 17.5K
15:38 38.33 38.33 38.30 38.30 7.2K
15:39 38.30 38.30 38.25 38.25 48.1K
15:40 38.26 38.31 38.25 38.31 19.4K
15:41 38.32 38.32 38.25 38.25 24.1K
15:42 38.25 38.26 38.25 38.25 13.1K
15:43 38.25 38.25 38.24 38.25 7.0K
15:44 38.25 38.25 38.24 38.24 18.8K
15:45 38.24 38.25 38.23 38.24 14.7K
15:46 38.22 38.25 38.22 38.23 20.8K
15:47 38.23 38.23 38.21 38.21 14.3K
15:48 38.21 38.22 38.20 38.20 27.6K
15:49 38.20 38.20 38.19 38.20 23.2K
15:50 38.21 38.21 38.20 38.21 32.4K
15:51 38.19 38.19 38.18 38.18 35.3K
15:52 38.19 38.19 38.17 38.17 38.8K
15:53 38.16 38.16 38.14 38.15 22.7K
15:54 38.16 38.17 38.15 38.17 32.2K
15:55 38.17 38.17 38.15 38.16 56.4K
15:56 38.16 38.17 38.14 38.17 48.6K
15:57 38.18 38.20 38.18 38.20 83.2K
15:58 38.20 38.26 38.20 38.26 64.4K
15:59 38.25 38.27 38.25 38.27 54.9K
16:00 38.23 38.34 38.23 38.32 1,263.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available