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 38.28 38.51 38.22 38.24 30.2K
09:32 38.24 38.38 38.24 38.27 3.0K
09:33 38.27 38.31 38.23 38.31 3.4K
09:34 38.29 38.29 38.29 38.29 0.3K
09:35 38.22 38.22 38.08 38.12 7.3K
09:36 38.16 38.25 38.16 38.20 5.6K
09:37 38.15 38.21 38.15 38.20 2.7K
09:38 38.20 38.20 38.15 38.16 4.7K
09:39 38.16 38.16 38.13 38.14 2.1K
09:40 38.17 38.18 38.14 38.15 2.3K
09:41 38.15 38.15 38.13 38.13 1.0K
09:42 38.15 38.15 38.09 38.09 3.6K
09:43 38.09 38.09 38.02 38.02 3.8K
09:44 38.04 38.06 38.03 38.03 4.1K
09:45 38.00 38.06 38.00 38.04 6.3K
09:46 38.06 38.09 38.04 38.09 2.1K
09:47 38.09 38.09 38.02 38.02 4.1K
09:48 38.02 38.02 38.02 38.02 3.1K
09:49 38.05 38.05 38.04 38.04 3.1K
09:50 38.04 38.08 38.04 38.08 2.5K
09:51 38.04 38.05 38.04 38.05 5.5K
09:52 38.02 38.07 38.02 38.07 4.3K
09:53 38.04 38.04 38.04 38.04 1.0K
09:54 38.01 38.01 37.99 37.99 4.4K
09:55 37.99 37.99 37.94 37.94 5.0K
09:56 37.97 37.97 37.91 37.91 4.4K
09:57 37.94 37.95 37.91 37.91 3.6K
09:58 37.91 37.95 37.91 37.95 1.8K
09:59 37.92 37.92 37.85 37.88 5.7K
10:00 37.87 37.87 37.87 37.87 1.5K
10:01 37.87 37.98 37.87 37.98 6.9K
10:02 37.98 37.98 37.94 37.97 3.9K
10:03 37.98 37.98 37.95 37.95 2.5K
10:04 37.95 37.95 37.89 37.90 4.6K
10:05 37.90 37.91 37.90 37.91 1.5K
10:06 37.91 37.91 37.87 37.90 4.0K
10:07 37.90 37.90 37.87 37.87 2.2K
10:08 37.87 37.92 37.87 37.92 1.9K
10:09 37.92 37.97 37.92 37.96 4.0K
10:10 37.96 37.99 37.96 37.99 3.2K
10:11 38.01 38.02 37.97 37.97 5.8K
10:12 38.00 38.01 38.00 38.01 1.9K
10:13 38.02 38.04 38.02 38.03 8.6K
10:14 38.04 38.06 38.04 38.06 1.2K
10:15 38.05 38.09 38.04 38.04 3.4K
10:16 38.04 38.04 38.02 38.03 3.7K
10:17 38.03 38.04 38.02 38.02 3.0K
10:18 38.03 38.03 38.01 38.01 4.5K
10:19 38.00 38.00 37.96 37.97 11.4K
10:20 37.97 37.97 37.95 37.95 1.8K
10:21 37.97 37.97 37.94 37.94 4.8K
10:22 37.92 37.94 37.92 37.93 8.6K
10:23 37.93 38.01 37.93 38.01 2.0K
10:24 38.02 38.02 37.99 38.00 3.3K
10:25 37.99 38.01 37.99 38.00 4.0K
10:26 38.00 38.04 38.00 38.02 3.6K
10:27 38.02 38.05 38.02 38.05 2.5K
10:28 38.06 38.06 38.05 38.05 2.3K
10:29 38.05 38.05 38.03 38.03 1.0K
10:30 38.04 38.04 38.03 38.04 3.6K
10:31 38.04 38.05 38.03 38.05 2.9K
10:32 38.04 38.07 38.04 38.06 3.7K
10:33 38.08 38.08 38.06 38.06 2.7K
10:34 38.05 38.07 38.04 38.04 3.7K
10:35 38.08 38.08 38.07 38.08 1.2K
10:36 38.07 38.07 38.05 38.06 3.6K
10:37 38.06 38.06 38.04 38.04 5.2K
10:38 38.04 38.08 38.04 38.08 2.4K
10:39 38.08 38.11 38.08 38.08 4.1K
10:40 38.07 38.07 38.07 38.07 1.3K
10:41 38.09 38.13 38.09 38.13 31.0K
10:42 38.13 38.13 38.10 38.10 3.3K
10:43 38.09 38.13 38.09 38.11 5.6K
10:44 38.13 38.13 38.11 38.13 6.2K
10:45 38.13 38.13 38.13 38.13 1.5K
10:46 38.12 38.13 38.11 38.13 4.7K
10:47 38.14 38.17 38.14 38.17 8.0K
10:48 38.15 38.15 38.12 38.13 4.3K
10:49 38.13 38.13 38.12 38.13 3.8K
10:50 38.13 38.13 38.10 38.11 4.4K
10:51 38.11 38.16 38.11 38.15 3.3K
10:52 38.15 38.15 38.13 38.13 4.0K
10:53 38.13 38.13 38.13 38.13 3.8K
10:54 38.13 38.14 38.11 38.14 3.5K
10:55 38.13 38.15 38.13 38.14 4.4K
10:56 38.13 38.14 38.12 38.12 4.6K
10:57 38.13 38.13 38.12 38.12 2.7K
10:58 38.13 38.13 38.11 38.12 1.7K
10:59 38.12 38.12 38.10 38.10 3.7K
11:00 38.10 38.11 38.09 38.09 4.1K
11:01 38.09 38.10 38.07 38.07 2.1K
11:02 38.07 38.07 38.06 38.06 4.3K
11:03 38.05 38.07 38.05 38.06 3.3K
11:04 38.06 38.08 38.06 38.08 4.7K
11:05 38.08 38.08 38.07 38.08 5.5K
11:06 38.10 38.11 38.10 38.11 6.3K
11:07 38.11 38.12 38.11 38.11 3.1K
11:08 38.11 38.12 38.08 38.08 9.1K
11:09 38.07 38.08 38.05 38.05 8.8K
11:10 38.05 38.08 38.05 38.07 10.4K
11:11 38.05 38.09 38.05 38.09 16.4K
11:12 38.06 38.09 38.06 38.09 5.5K
11:13 38.09 38.09 38.08 38.08 4.2K
11:14 38.09 38.09 38.07 38.07 13.5K
11:15 38.04 38.09 38.04 38.09 8.6K
11:16 38.05 38.07 38.05 38.06 9.5K
11:17 38.06 38.06 38.04 38.04 4.4K
11:18 38.04 38.06 38.04 38.06 5.4K
11:19 38.07 38.09 38.07 38.08 8.1K
11:20 38.08 38.10 38.08 38.09 4.8K
11:21 38.09 38.13 38.09 38.11 5.6K
11:22 38.12 38.12 38.10 38.11 4.7K
11:23 38.11 38.11 38.09 38.09 2.7K
11:24 38.09 38.11 38.09 38.10 4.2K
11:25 38.09 38.14 38.09 38.14 4.8K
11:26 38.14 38.15 38.13 38.15 5.2K
11:27 38.16 38.16 38.15 38.15 1.8K
11:28 38.14 38.15 38.14 38.15 2.3K
11:29 38.15 38.17 38.15 38.16 10.4K
11:30 38.15 38.15 38.12 38.12 3.2K
11:31 38.12 38.12 38.12 38.12 4.6K
11:32 38.12 38.13 38.11 38.12 8.6K
11:33 38.12 38.14 38.12 38.13 2.6K
11:34 38.13 38.13 38.12 38.12 1.9K
11:35 38.12 38.13 38.11 38.11 2.7K
11:36 38.12 38.12 38.10 38.10 3.7K
11:37 38.12 38.13 38.11 38.11 8.0K
11:38 38.11 38.14 38.11 38.12 14.2K
11:39 38.12 38.14 38.12 38.12 2.9K
11:40 38.13 38.13 38.10 38.10 6.1K
11:41 38.10 38.10 38.07 38.08 11.6K
11:42 38.08 38.08 38.08 38.08 2.7K
11:43 38.08 38.08 38.06 38.06 5.6K
11:44 38.04 38.04 38.02 38.04 14.9K
11:45 38.03 38.03 38.02 38.02 5.2K
11:46 38.02 38.04 38.02 38.04 9.7K
11:47 38.04 38.07 38.04 38.06 7.1K
11:48 38.06 38.07 38.06 38.06 2.3K
11:49 38.06 38.06 38.04 38.05 4.6K
11:50 38.05 38.09 38.05 38.08 5.1K
11:51 38.08 38.09 38.07 38.07 7.6K
11:52 38.07 38.07 38.05 38.06 9.9K
11:53 38.05 38.07 38.05 38.07 3.4K
11:54 38.07 38.08 38.07 38.07 3.4K
11:55 38.06 38.10 38.06 38.10 7.1K
11:56 38.09 38.11 38.09 38.11 4.4K
11:57 38.15 38.16 38.14 38.16 6.5K
11:58 38.16 38.16 38.15 38.15 4.8K
11:59 38.15 38.16 38.15 38.16 1.3K
12:00 38.16 38.16 38.14 38.14 2.7K
12:01 38.13 38.17 38.13 38.17 6.6K
12:02 38.16 38.16 38.14 38.14 4.6K
12:03 38.14 38.14 38.14 38.14 1.2K
12:04 38.15 38.15 38.15 38.15 3.7K
12:05 38.15 38.17 38.15 38.17 3.7K
12:06 38.17 38.19 38.17 38.19 2.7K
12:07 38.19 38.19 38.19 38.19 1.7K
12:08 38.19 38.19 38.19 38.19 7.3K
12:09 38.19 38.22 38.19 38.20 6.4K
12:10 38.20 38.20 38.18 38.18 61.0K
12:11 38.18 38.21 38.18 38.21 4.3K
12:12 38.20 38.24 38.20 38.22 7.9K
12:13 38.22 38.22 38.21 38.21 4.2K
12:14 38.20 38.22 38.20 38.22 3.8K
12:15 38.22 38.23 38.22 38.23 3.4K
12:16 38.23 38.23 38.20 38.20 35.6K
12:17 38.18 38.18 38.13 38.13 43.5K
12:18 38.13 38.15 38.13 38.15 7.6K
12:19 38.15 38.16 38.14 38.16 11.8K
12:20 38.14 38.14 38.13 38.13 6.5K
12:21 38.14 38.15 38.14 38.15 7.8K
12:22 38.15 38.16 38.15 38.16 4.9K
12:23 38.16 38.16 38.11 38.11 63.4K
12:24 38.12 38.14 38.12 38.13 15.0K
12:25 38.12 38.14 38.12 38.13 4.2K
12:26 38.13 38.15 38.13 38.15 8.4K
12:27 38.15 38.15 38.15 38.15 1.4K
12:28 38.15 38.17 38.15 38.15 6.8K
12:29 38.15 38.17 38.15 38.17 5.4K
12:30 38.17 38.17 38.15 38.15 4.0K
12:31 38.15 38.18 38.15 38.18 9.9K
12:32 38.15 38.17 38.15 38.17 4.4K
12:33 38.17 38.17 38.16 38.17 6.7K
12:34 38.17 38.17 38.16 38.17 2.8K
12:35 38.17 38.17 38.15 38.15 5.9K
12:36 38.16 38.20 38.16 38.20 34.9K
12:37 38.17 38.17 38.15 38.15 6.9K
12:38 38.15 38.15 38.14 38.15 6.3K
12:39 38.15 38.15 38.12 38.12 2.5K
12:40 38.10 38.10 38.09 38.09 1.3K
12:41 38.10 38.10 38.09 38.09 2.2K
12:42 38.09 38.10 38.09 38.10 8.1K
12:43 38.10 38.10 38.09 38.09 8.0K
12:44 38.09 38.10 38.09 38.09 2.6K
12:45 38.07 38.07 38.04 38.04 3.0K
12:46 38.05 38.06 38.05 38.06 1.9K
12:47 38.06 38.06 38.03 38.03 3.9K
12:48 38.02 38.03 38.02 38.03 5.3K
12:49 38.03 38.03 37.99 37.99 4.6K
12:50 37.99 37.99 37.96 37.97 4.6K
12:51 37.97 37.98 37.97 37.98 7.4K
12:52 37.98 37.98 37.94 37.95 6.4K
12:53 37.95 37.95 37.95 37.95 5.5K
12:54 37.96 37.98 37.96 37.98 10.0K
12:55 37.98 37.98 37.98 37.98 1.6K
12:56 38.00 38.00 37.98 37.98 8.3K
12:57 37.99 38.01 37.99 38.01 6.0K
12:58 38.01 38.03 38.01 38.03 2.5K
12:59 38.06 38.06 38.04 38.04 8.2K
13:00 38.04 38.04 38.04 38.04 8.0K
13:01 38.04 38.06 38.04 38.05 3.6K
13:02 38.05 38.05 38.03 38.03 2.7K
13:03 38.02 38.04 38.02 38.04 6.0K
13:04 38.05 38.05 38.04 38.04 6.8K
13:05 38.04 38.08 38.04 38.07 6.3K
13:06 38.07 38.08 38.07 38.07 1.6K
13:07 38.08 38.08 38.07 38.07 6.2K
13:08 38.08 38.08 38.06 38.06 4.8K
13:09 38.05 38.05 38.03 38.03 9.8K
13:10 38.04 38.04 38.03 38.03 8.8K
13:11 38.03 38.07 38.03 38.07 6.3K
13:12 38.07 38.08 38.07 38.08 2.3K
13:13 38.08 38.09 38.08 38.08 3.6K
13:14 38.08 38.09 38.08 38.09 2.4K
13:15 38.09 38.09 38.09 38.09 2.9K
13:16 38.10 38.12 38.10 38.11 15.1K
13:17 38.13 38.16 38.13 38.14 26.6K
13:18 38.14 38.14 38.13 38.14 2.7K
13:19 38.13 38.14 38.13 38.14 6.8K
13:20 38.14 38.14 38.12 38.12 6.8K
13:21 38.12 38.14 38.12 38.14 6.2K
13:22 38.14 38.15 38.13 38.15 7.9K
13:23 38.15 38.16 38.14 38.15 7.7K
13:24 38.15 38.19 38.15 38.19 7.3K
13:25 38.19 38.19 38.16 38.16 7.0K
13:26 38.16 38.16 38.14 38.15 7.5K
13:27 38.16 38.18 38.16 38.16 7.0K
13:28 38.16 38.19 38.16 38.19 6.9K
13:29 38.19 38.19 38.17 38.17 52.4K
13:30 38.19 38.20 38.19 38.20 7.4K
13:31 38.19 38.19 38.17 38.17 5.6K
13:32 38.17 38.20 38.17 38.20 18.0K
13:33 38.20 38.22 38.20 38.22 5.8K
13:34 38.22 38.22 38.22 38.22 8.8K
13:35 38.22 38.23 38.22 38.23 30.7K
13:36 38.23 38.23 38.22 38.22 10.8K
13:37 38.24 38.24 38.19 38.19 8.6K
13:38 38.19 38.21 38.18 38.19 8.8K
13:39 38.19 38.19 38.17 38.17 2.9K
13:40 38.17 38.17 38.15 38.15 3.9K
13:41 38.13 38.13 38.12 38.13 8.8K
13:42 38.14 38.15 38.14 38.14 7.2K
13:43 38.14 38.14 38.13 38.13 3.0K
13:44 38.13 38.14 38.12 38.13 2.6K
13:45 38.13 38.13 38.12 38.12 7.2K
13:46 38.10 38.10 38.10 38.10 2.1K
13:47 38.09 38.10 38.09 38.10 6.0K
13:48 38.10 38.10 38.08 38.08 1.7K
13:49 38.09 38.10 38.08 38.10 9.8K
13:50 38.09 38.09 38.08 38.08 5.5K
13:51 38.08 38.09 38.08 38.09 2.5K
13:52 38.09 38.09 38.08 38.09 8.7K
13:53 38.10 38.10 38.09 38.10 7.4K
13:54 38.10 38.12 38.10 38.12 4.7K
13:55 38.12 38.13 38.12 38.12 4.9K
13:56 38.12 38.14 38.12 38.14 3.5K
13:57 38.14 38.15 38.14 38.15 7.3K
13:58 38.15 38.16 38.15 38.15 3.7K
13:59 38.16 38.16 38.13 38.14 7.4K
14:00 38.14 38.14 38.13 38.13 1.6K
14:01 38.13 38.13 38.12 38.13 4.2K
14:02 38.14 38.16 38.14 38.16 3.9K
14:03 38.14 38.18 38.14 38.18 5.5K
14:04 38.18 38.19 38.17 38.17 7.1K
14:05 38.17 38.17 38.17 38.17 6.9K
14:06 38.18 38.18 38.17 38.17 5.5K
14:07 38.17 38.17 38.16 38.16 4.6K
14:08 38.16 38.17 38.16 38.17 2.4K
14:09 38.17 38.17 38.15 38.16 4.9K
14:10 38.16 38.20 38.16 38.19 9.4K
14:11 38.18 38.19 38.18 38.19 5.7K
14:12 38.18 38.20 38.18 38.20 3.6K
14:13 38.20 38.21 38.19 38.19 5.4K
14:14 38.17 38.18 38.17 38.18 4.2K
14:15 38.18 38.18 38.15 38.16 7.5K
14:16 38.16 38.16 38.14 38.14 2.1K
14:17 38.14 38.14 38.12 38.13 4.0K
14:18 38.12 38.12 38.12 38.12 3.1K
14:19 38.12 38.12 38.11 38.11 5.3K
14:20 38.10 38.11 38.10 38.11 4.4K
14:21 38.11 38.11 38.10 38.11 3.7K
14:22 38.11 38.11 38.08 38.08 4.6K
14:23 38.08 38.09 38.07 38.07 5.2K
14:24 38.08 38.09 38.08 38.08 3.6K
14:25 38.08 38.08 38.06 38.06 2.5K
14:26 38.06 38.06 38.04 38.04 4.7K
14:27 38.03 38.05 38.03 38.05 5.7K
14:28 38.05 38.06 38.04 38.06 5.1K
14:29 38.06 38.06 38.04 38.04 2.2K
14:30 38.04 38.04 38.03 38.03 4.1K
14:31 38.02 38.04 38.02 38.04 7.4K
14:32 38.05 38.05 38.04 38.05 6.2K
14:33 38.04 38.05 38.04 38.04 2.5K
14:34 38.05 38.06 38.05 38.06 3.2K
14:35 38.05 38.05 38.04 38.04 2.5K
14:36 38.04 38.05 38.04 38.04 1.8K
14:37 38.04 38.04 38.04 38.04 7.5K
14:38 38.03 38.03 38.02 38.03 2.7K
14:39 38.03 38.03 38.02 38.02 2.6K
14:40 38.02 38.02 38.02 38.02 4.9K
14:41 38.02 38.02 38.01 38.01 5.5K
14:42 38.01 38.01 38.00 38.00 4.1K
14:43 38.00 38.00 37.99 38.00 4.2K
14:44 38.00 38.00 37.99 37.99 2.8K
14:45 37.99 38.01 37.99 38.01 6.8K
14:46 38.02 38.02 38.01 38.02 7.7K
14:47 38.02 38.02 38.01 38.01 1.3K
14:48 38.01 38.03 38.01 38.03 3.3K
14:49 38.03 38.03 38.02 38.02 0.7K
14:50 38.02 38.03 38.02 38.03 5.2K
14:51 38.04 38.05 38.03 38.03 5.7K
14:52 38.04 38.05 38.04 38.05 4.6K
14:53 38.04 38.05 38.04 38.05 5.2K
14:54 38.04 38.05 38.04 38.05 3.8K
14:55 38.06 38.06 38.05 38.05 2.3K
14:56 38.05 38.05 38.03 38.03 4.8K
14:57 38.03 38.04 38.02 38.04 6.2K
14:58 38.04 38.05 38.04 38.04 2.8K
14:59 38.05 38.05 38.05 38.05 4.2K
15:00 38.05 38.05 38.05 38.05 3.0K
15:01 38.04 38.04 38.03 38.03 4.9K
15:02 38.02 38.02 37.99 37.99 6.1K
15:03 37.99 38.00 37.99 38.00 5.4K
15:04 38.00 38.00 37.99 37.99 2.3K
15:05 37.98 37.99 37.98 37.98 7.2K
15:06 37.98 38.00 37.98 37.99 7.7K
15:07 37.99 38.00 37.99 37.99 1.8K
15:08 37.99 37.99 37.99 37.99 3.6K
15:09 37.99 38.01 37.99 38.00 12.8K
15:10 38.01 38.02 38.01 38.02 10.0K
15:11 38.01 38.02 38.01 38.02 2.7K
15:12 38.04 38.06 38.04 38.06 8.7K
15:13 38.06 38.07 38.05 38.06 7.6K
15:14 38.06 38.08 38.06 38.07 5.6K
15:15 38.07 38.07 38.06 38.07 5.7K
15:16 38.07 38.07 38.07 38.07 3.2K
15:17 38.06 38.08 38.05 38.06 10.7K
15:18 38.05 38.07 38.05 38.07 5.6K
15:19 38.05 38.07 38.05 38.07 89.4K
15:20 38.06 38.06 38.01 38.02 9.5K
15:21 38.01 38.04 38.00 38.01 7.8K
15:22 38.01 38.03 38.01 38.02 8.3K
15:23 38.01 38.01 37.99 37.99 8.6K
15:24 37.99 38.00 37.99 38.00 6.8K
15:25 38.00 38.00 37.97 37.98 15.6K
15:26 37.98 38.00 37.98 37.99 13.7K
15:27 37.98 37.99 37.97 37.98 7.2K
15:28 37.98 37.98 37.97 37.97 3.8K
15:29 37.96 37.96 37.95 37.96 11.2K
15:30 37.96 37.97 37.94 37.94 4.2K
15:31 37.95 37.96 37.94 37.94 7.8K
15:32 37.97 37.97 37.95 37.95 11.4K
15:33 37.96 37.99 37.96 37.99 6.2K
15:34 37.97 37.97 37.96 37.97 7.2K
15:35 37.96 37.97 37.96 37.96 7.8K
15:36 37.96 37.98 37.96 37.96 9.5K
15:37 37.96 37.99 37.96 37.99 7.7K
15:38 37.99 38.01 37.99 38.01 4.8K
15:39 38.04 38.04 38.01 38.03 21.0K
15:40 38.01 38.03 38.01 38.02 11.8K
15:41 38.02 38.02 38.01 38.01 3.3K
15:42 38.01 38.02 38.00 38.00 10.0K
15:43 38.01 38.01 37.99 38.01 15.8K
15:44 38.01 38.03 38.00 38.03 11.7K
15:45 38.03 38.03 38.01 38.03 10.9K
15:46 38.01 38.01 37.99 37.99 16.5K
15:47 37.98 37.99 37.98 37.99 9.5K
15:48 37.99 37.99 37.97 37.98 16.9K
15:49 37.97 37.98 37.97 37.98 16.9K
15:50 37.99 37.99 37.97 37.98 11.1K
15:51 37.98 37.98 37.91 37.91 29.3K
15:52 37.91 37.91 37.88 37.89 26.7K
15:53 37.89 37.89 37.87 37.87 23.6K
15:54 37.87 37.87 37.85 37.86 21.1K
15:55 37.87 37.87 37.82 37.82 25.0K
15:56 37.79 37.87 37.74 37.87 99.5K
15:57 37.85 37.85 37.82 37.83 78.2K
15:58 37.82 37.83 37.82 37.83 57.6K
15:59 37.84 37.84 37.83 37.83 65.9K
16:00 37.82 37.83 37.82 37.82 940.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available