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 37.81 37.81 37.81 37.81 33.8K
09:32 37.82 37.82 37.78 37.79 5.1K
09:33 37.84 37.88 37.80 37.88 17.3K
09:34 37.88 37.88 37.74 37.78 17.8K
09:35 37.75 37.75 37.65 37.65 2.0K
09:36 37.67 37.71 37.65 37.67 6.8K
09:37 37.64 37.65 37.62 37.62 9.8K
09:38 37.65 37.69 37.65 37.65 26.0K
09:39 37.65 37.67 37.57 37.57 11.1K
09:40 37.56 37.56 37.45 37.49 10.2K
09:41 37.49 37.53 37.49 37.53 7.8K
09:42 37.52 37.52 37.51 37.51 3.9K
09:43 37.52 37.52 37.46 37.52 9.3K
09:44 37.52 37.54 37.52 37.54 2.7K
09:45 37.54 37.54 37.42 37.43 9.6K
09:46 37.44 37.46 37.44 37.46 5.0K
09:47 37.50 37.50 37.49 37.49 3.7K
09:48 37.51 37.53 37.51 37.52 3.3K
09:49 37.54 37.54 37.51 37.51 5.2K
09:50 37.52 37.52 37.49 37.51 2.6K
09:51 37.54 37.59 37.54 37.58 9.8K
09:52 37.58 37.58 37.56 37.56 4.6K
09:53 37.57 37.57 37.57 37.57 3.6K
09:54 37.51 37.51 37.51 37.51 3.9K
09:55 37.51 37.51 37.51 37.51 6.2K
09:56 37.51 37.51 37.43 37.43 19.2K
09:57 37.43 37.46 37.42 37.46 39.2K
09:58 37.42 37.44 37.39 37.39 53.0K
09:59 37.39 37.41 37.38 37.41 9.9K
10:00 37.44 37.44 37.41 37.41 6.7K
10:01 37.42 37.45 37.42 37.44 46.2K
10:02 37.44 37.44 37.41 37.43 13.7K
10:03 37.43 37.44 37.38 37.40 10.2K
10:04 37.41 37.42 37.39 37.39 2.2K
10:05 37.40 37.40 37.38 37.39 2.6K
10:06 37.39 37.39 37.34 37.38 4.8K
10:07 37.37 37.38 37.36 37.38 7.7K
10:08 37.38 37.40 37.38 37.39 5.5K
10:09 37.39 37.40 37.39 37.39 2.1K
10:10 37.39 37.41 37.37 37.41 7.8K
10:11 37.41 37.41 37.39 37.39 2.2K
10:12 37.38 37.38 37.37 37.37 3.3K
10:13 37.39 37.40 37.38 37.40 4.2K
10:14 37.40 37.43 37.40 37.40 9.8K
10:15 37.36 37.36 37.33 37.33 3.2K
10:16 37.35 37.35 37.34 37.34 2.3K
10:17 37.33 37.34 37.32 37.34 5.1K
10:18 37.33 37.33 37.30 37.30 4.6K
10:19 37.30 37.30 37.28 37.28 5.6K
10:20 37.29 37.30 37.28 37.28 1.8K
10:21 37.26 37.28 37.26 37.26 11.5K
10:22 37.26 37.26 37.26 37.26 3.1K
10:23 37.26 37.26 37.26 37.26 0.3K
10:24 37.26 37.27 37.25 37.25 11.1K
10:25 37.25 37.26 37.23 37.26 10.8K
10:26 37.25 37.25 37.22 37.25 8.0K
10:27 37.25 37.25 37.25 37.25 1.1K
10:28 37.25 37.25 37.25 37.25 11.0K
10:29 37.24 37.26 37.24 37.26 16.7K
10:30 37.26 37.28 37.26 37.28 11.3K
10:31 37.28 37.29 37.28 37.28 20.4K
10:32 37.32 37.33 37.31 37.33 19.3K
10:33 37.30 37.31 37.30 37.30 33.4K
10:34 37.30 37.32 37.30 37.32 34.9K
10:35 37.32 37.32 37.30 37.31 4.8K
10:36 37.31 37.31 37.30 37.31 4.0K
10:37 37.32 37.33 37.32 37.33 38.3K
10:38 37.33 37.33 37.30 37.30 15.1K
10:39 37.29 37.30 37.28 37.30 4.3K
10:40 37.30 37.33 37.30 37.33 15.2K
10:41 37.33 37.36 37.33 37.36 11.4K
10:42 37.36 37.39 37.35 37.35 8.5K
10:43 37.36 37.38 37.36 37.38 4.6K
10:44 37.36 37.36 37.31 37.31 3.9K
10:45 37.31 37.31 37.30 37.30 2.3K
10:46 37.33 37.33 37.31 37.31 3.4K
10:47 37.31 37.31 37.27 37.27 5.1K
10:48 37.27 37.27 37.25 37.25 3.1K
10:49 37.24 37.24 37.23 37.23 1.9K
10:50 37.23 37.24 37.23 37.24 2.7K
10:51 37.24 37.27 37.24 37.27 2.2K
10:52 37.27 37.27 37.24 37.25 3.1K
10:53 37.25 37.25 37.24 37.25 3.7K
10:54 37.25 37.25 37.24 37.24 2.8K
10:55 37.26 37.26 37.25 37.25 7.0K
10:56 37.25 37.27 37.25 37.27 7.6K
10:57 37.27 37.29 37.27 37.28 4.1K
10:58 37.29 37.32 37.29 37.32 8.6K
10:59 37.31 37.32 37.31 37.32 3.3K
11:00 37.32 37.36 37.32 37.36 2.9K
11:01 37.36 37.37 37.35 37.37 2.6K
11:02 37.37 37.37 37.35 37.37 2.8K
11:03 37.36 37.36 37.31 37.31 4.5K
11:04 37.31 37.31 37.31 37.31 0.6K
11:05 37.29 37.29 37.27 37.27 5.6K
11:06 37.27 37.27 37.27 37.27 1.2K
11:07 37.27 37.30 37.27 37.30 1.0K
11:08 37.30 37.32 37.30 37.32 2.3K
11:09 37.32 37.32 37.31 37.31 1.3K
11:10 37.34 37.34 37.32 37.32 3.4K
11:11 37.30 37.30 37.28 37.28 6.7K
11:12 37.28 37.29 37.26 37.26 3.3K
11:13 37.29 37.29 37.28 37.29 3.0K
11:14 37.32 37.36 37.32 37.36 3.0K
11:15 37.36 37.37 37.36 37.37 2.3K
11:16 37.37 37.37 37.34 37.37 13.0K
11:17 37.35 37.35 37.35 37.35 3.1K
11:18 37.35 37.37 37.35 37.37 1.4K
11:19 37.37 37.38 37.37 37.38 1.2K
11:20 37.38 37.38 37.38 37.38 2.7K
11:21 37.38 37.40 37.38 37.40 7.1K
11:22 37.40 37.43 37.40 37.43 3.1K
11:23 37.43 37.43 37.42 37.42 2.1K
11:24 37.43 37.44 37.43 37.44 3.9K
11:25 37.44 37.44 37.42 37.42 16.7K
11:26 37.40 37.40 37.40 37.40 6.2K
11:27 37.40 37.42 37.40 37.41 2.2K
11:28 37.40 37.41 37.40 37.41 3.1K
11:29 37.41 37.41 37.41 37.41 4.3K
11:30 37.41 37.41 37.41 37.41 2.6K
11:31 37.41 37.42 37.41 37.42 4.5K
11:32 37.42 37.42 37.41 37.42 2.5K
11:33 37.42 37.43 37.41 37.43 5.6K
11:34 37.43 37.43 37.42 37.43 6.3K
11:35 37.43 37.43 37.43 37.43 3.3K
11:36 37.43 37.45 37.43 37.45 5.7K
11:37 37.45 37.46 37.45 37.46 1.6K
11:38 37.46 37.49 37.46 37.49 5.9K
11:39 37.49 37.49 37.46 37.46 5.5K
11:40 37.45 37.45 37.44 37.44 17.8K
11:41 37.45 37.50 37.45 37.50 6.8K
11:42 37.50 37.50 37.48 37.49 4.6K
11:43 37.49 37.49 37.46 37.46 1.8K
11:44 37.46 37.47 37.46 37.47 3.0K
11:45 37.47 37.47 37.47 37.47 0.8K
11:46 37.47 37.49 37.47 37.49 2.4K
11:47 37.47 37.47 37.47 37.47 5.8K
11:48 37.47 37.48 37.47 37.47 7.6K
11:49 37.47 37.49 37.46 37.49 5.4K
11:50 37.49 37.51 37.49 37.51 2.7K
11:51 37.52 37.52 37.51 37.51 8.3K
11:52 37.51 37.51 37.51 37.51 7.9K
11:53 37.50 37.51 37.50 37.51 4.2K
11:54 37.51 37.54 37.51 37.54 2.1K
11:55 37.57 37.57 37.57 37.57 1.9K
11:56 37.57 37.57 37.56 37.56 1.3K
11:57 37.56 37.56 37.56 37.56 2.5K
11:58 37.56 37.56 37.56 37.56 1.9K
11:59 37.56 37.57 37.56 37.56 5.6K
12:00 37.53 37.54 37.53 37.53 5.2K
12:01 37.53 37.53 37.53 37.53 1.6K
12:02 37.53 37.54 37.53 37.54 2.5K
12:03 37.53 37.53 37.51 37.51 2.7K
12:04 37.52 37.52 37.52 37.52 1.4K
12:05 37.52 37.55 37.52 37.55 2.1K
12:06 37.55 37.57 37.55 37.57 3.1K
12:07 37.57 37.57 37.57 37.57 2.1K
12:08 37.57 37.57 37.57 37.57 0.9K
12:09 37.57 37.60 37.57 37.60 2.2K
12:10 37.60 37.60 37.58 37.59 15.1K
12:11 37.59 37.59 37.57 37.57 2.1K
12:12 37.57 37.57 37.55 37.55 4.6K
12:13 37.52 37.52 37.51 37.52 3.4K
12:14 37.52 37.52 37.51 37.51 1.7K
12:15 37.51 37.52 37.51 37.52 1.1K
12:16 37.52 37.52 37.52 37.52 2.1K
12:17 37.52 37.52 37.51 37.51 1.2K
12:18 37.51 37.52 37.51 37.52 1.8K
12:19 37.52 37.52 37.52 37.52 0.4K
12:20 37.51 37.52 37.51 37.52 14.8K
12:21 37.51 37.53 37.51 37.53 15.4K
12:22 37.53 37.53 37.52 37.52 13.0K
12:23 37.52 37.52 37.51 37.52 6.7K
12:24 37.52 37.53 37.52 37.53 2.1K
12:25 37.54 37.55 37.53 37.53 6.9K
12:26 37.53 37.54 37.53 37.54 3.8K
12:27 37.54 37.55 37.54 37.55 11.9K
12:28 37.55 37.55 37.54 37.55 1.8K
12:29 37.55 37.55 37.55 37.55 5.0K
12:30 37.55 37.55 37.55 37.55 1.2K
12:31 37.55 37.55 37.55 37.55 20.8K
12:32 37.54 37.55 37.54 37.55 6.9K
12:33 37.56 37.56 37.55 37.55 8.0K
12:34 37.55 37.56 37.55 37.56 5.3K
12:35 37.56 37.56 37.55 37.55 4.9K
12:36 37.55 37.55 37.55 37.55 1.4K
12:37 37.55 37.56 37.55 37.56 3.8K
12:38 37.56 37.56 37.54 37.54 2.6K
12:39 37.54 37.54 37.54 37.54 2.0K
12:40 37.52 37.52 37.52 37.52 2.6K
12:41 37.52 37.52 37.50 37.50 6.3K
12:42 37.51 37.52 37.51 37.52 4.0K
12:43 37.52 37.52 37.51 37.51 11.5K
12:44 37.51 37.51 37.51 37.51 0.7K
12:45 37.51 37.52 37.51 37.52 2.5K
12:46 37.52 37.53 37.52 37.53 4.8K
12:47 37.53 37.53 37.53 37.53 4.7K
12:48 37.52 37.53 37.52 37.53 7.9K
12:49 37.53 37.56 37.52 37.55 4.9K
12:50 37.55 37.55 37.53 37.53 3.1K
12:51 37.53 37.54 37.53 37.54 1.9K
12:52 37.54 37.54 37.54 37.54 1.0K
12:53 37.54 37.54 37.54 37.54 4.8K
12:54 37.56 37.56 37.56 37.56 0.7K
12:55 37.58 37.58 37.58 37.58 1.4K
12:56 37.58 37.59 37.58 37.58 1.5K
12:57 37.58 37.58 37.54 37.54 3.1K
12:58 37.54 37.54 37.54 37.54 1.1K
12:59 37.54 37.54 37.54 37.54 1.6K
13:00 37.54 37.55 37.54 37.55 3.1K
13:01 37.55 37.55 37.55 37.55 1.6K
13:02 37.55 37.55 37.55 37.55 0.9K
13:03 37.55 37.56 37.55 37.56 1.0K
13:04 37.56 37.58 37.55 37.58 1.6K
13:05 37.57 37.58 37.57 37.57 5.0K
13:06 37.57 37.59 37.57 37.59 1.3K
13:07 37.59 37.61 37.59 37.61 1.3K
13:08 37.61 37.61 37.61 37.61 0.7K
13:09 37.61 37.61 37.60 37.61 3.1K
13:10 37.60 37.60 37.60 37.60 1.8K
13:11 37.60 37.63 37.60 37.63 2.6K
13:12 37.62 37.63 37.62 37.62 2.0K
13:13 37.62 37.65 37.62 37.65 4.3K
13:14 37.66 37.66 37.64 37.64 4.1K
13:15 37.64 37.67 37.64 37.67 2.1K
13:16 37.67 37.67 37.67 37.67 2.0K
13:17 37.65 37.66 37.65 37.66 12.7K
13:18 37.66 37.66 37.66 37.66 0.6K
13:19 37.66 37.66 37.57 37.57 13.3K
13:20 37.59 37.61 37.59 37.61 2.5K
13:21 37.61 37.61 37.59 37.60 1.1K
13:22 37.60 37.62 37.60 37.62 14.2K
13:23 37.63 37.64 37.62 37.63 10.1K
13:24 37.63 37.65 37.63 37.64 3.6K
13:25 37.64 37.64 37.63 37.63 3.4K
13:26 37.63 37.63 37.63 37.63 1.5K
13:27 37.62 37.62 37.62 37.62 2.8K
13:28 37.63 37.66 37.62 37.66 7.1K
13:29 37.66 37.66 37.64 37.64 2.0K
13:30 37.63 37.63 37.61 37.61 4.2K
13:31 37.61 37.61 37.60 37.61 1.9K
13:32 37.60 37.60 37.58 37.58 5.7K
13:33 37.58 37.58 37.58 37.58 0.8K
13:34 37.57 37.59 37.57 37.58 1.8K
13:35 37.58 37.58 37.58 37.58 2.3K
13:36 37.58 37.58 37.58 37.58 1.7K
13:37 37.58 37.60 37.58 37.60 6.6K
13:38 37.61 37.61 37.60 37.60 8.5K
13:39 37.61 37.61 37.61 37.61 4.6K
13:40 37.61 37.61 37.61 37.61 4.4K
13:41 37.62 37.62 37.62 37.62 1.3K
13:42 37.62 37.62 37.60 37.60 9.5K
13:43 37.60 37.61 37.60 37.61 3.6K
13:44 37.61 37.61 37.61 37.61 0.8K
13:45 37.61 37.61 37.60 37.60 1.3K
13:46 37.60 37.60 37.60 37.60 1.0K
13:47 37.60 37.61 37.60 37.61 1.4K
13:48 37.61 37.61 37.59 37.59 3.3K
13:49 37.60 37.61 37.60 37.61 2.4K
13:50 37.61 37.61 37.61 37.61 4.3K
13:51 37.61 37.62 37.61 37.61 3.7K
13:52 37.61 37.62 37.61 37.61 1.9K
13:53 37.61 37.63 37.61 37.62 2.2K
13:54 37.62 37.63 37.62 37.63 0.5K
13:55 37.63 37.63 37.63 37.63 1.8K
13:56 37.64 37.64 37.63 37.63 4.3K
13:57 37.63 37.63 37.63 37.63 3.4K
13:58 37.63 37.63 37.63 37.63 1.3K
13:59 37.63 37.65 37.63 37.65 1.9K
14:00 37.65 37.66 37.65 37.66 1.2K
14:01 37.66 37.67 37.66 37.67 3.4K
14:02 37.67 37.69 37.67 37.69 2.9K
14:03 37.69 37.71 37.69 37.71 3.6K
14:04 37.71 37.73 37.71 37.73 1.8K
14:05 37.73 37.73 37.73 37.73 2.4K
14:06 37.73 37.76 37.73 37.76 2.7K
14:07 37.77 37.78 37.77 37.77 1.7K
14:08 37.77 37.78 37.77 37.78 6.7K
14:09 37.78 37.79 37.78 37.78 2.0K
14:10 37.78 37.78 37.78 37.78 5.3K
14:11 37.78 37.78 37.76 37.77 14.5K
14:12 37.78 37.78 37.76 37.78 14.0K
14:13 37.80 37.82 37.80 37.82 6.4K
14:14 37.83 37.83 37.81 37.81 11.5K
14:15 37.81 37.83 37.81 37.83 4.2K
14:16 37.83 37.84 37.83 37.84 5.5K
14:17 37.84 37.84 37.83 37.83 4.1K
14:18 37.83 37.84 37.83 37.84 1.2K
14:19 37.84 37.84 37.83 37.83 6.4K
14:20 37.82 37.82 37.82 37.82 8.2K
14:21 37.82 37.83 37.82 37.83 3.4K
14:22 37.83 37.84 37.83 37.84 10.8K
14:23 37.83 37.86 37.83 37.86 38.2K
14:24 37.86 37.86 37.84 37.86 7.6K
14:25 37.85 37.85 37.84 37.85 11.6K
14:26 37.85 37.86 37.85 37.86 3.8K
14:27 37.86 37.86 37.85 37.85 7.7K
14:28 37.85 37.85 37.85 37.85 0.9K
14:29 37.84 37.84 37.82 37.82 5.3K
14:30 37.82 37.83 37.82 37.83 2.8K
14:31 37.83 37.83 37.83 37.83 4.2K
14:32 37.83 37.84 37.83 37.84 2.1K
14:33 37.84 37.85 37.84 37.85 5.2K
14:34 37.85 37.85 37.85 37.85 4.0K
14:35 37.85 37.90 37.85 37.90 16.6K
14:36 37.90 37.96 37.90 37.93 117.6K
14:37 37.94 37.95 37.93 37.95 4.0K
14:38 37.94 37.97 37.94 37.96 12.8K
14:39 37.96 37.97 37.95 37.95 4.5K
14:40 37.94 37.95 37.92 37.94 9.9K
14:41 37.95 37.95 37.93 37.94 5.3K
14:42 37.94 37.95 37.94 37.94 6.9K
14:43 37.93 37.95 37.93 37.94 2.6K
14:44 37.95 37.96 37.94 37.94 11.8K
14:45 37.95 37.98 37.94 37.98 9.6K
14:46 37.98 37.99 37.96 37.96 9.4K
14:47 37.96 37.96 37.94 37.96 6.9K
14:48 37.96 37.96 37.95 37.95 2.6K
14:49 37.96 37.96 37.95 37.95 8.8K
14:50 37.95 37.96 37.95 37.96 4.5K
14:51 37.96 37.96 37.92 37.93 27.2K
14:52 37.93 37.93 37.91 37.92 9.4K
14:53 37.93 37.93 37.93 37.93 6.6K
14:54 37.93 37.93 37.93 37.93 2.3K
14:55 37.93 37.93 37.92 37.92 4.6K
14:56 37.92 37.92 37.92 37.92 2.5K
14:57 37.91 37.93 37.91 37.93 8.1K
14:58 37.93 37.93 37.93 37.93 2.8K
14:59 37.93 37.94 37.93 37.94 7.0K
15:00 37.93 37.94 37.92 37.92 15.3K
15:01 37.92 37.93 37.92 37.92 8.9K
15:02 37.92 37.92 37.89 37.90 24.2K
15:03 37.90 37.90 37.89 37.89 5.1K
15:04 37.89 37.89 37.89 37.89 1.7K
15:05 37.89 37.90 37.89 37.90 12.4K
15:06 37.90 37.90 37.90 37.90 2.4K
15:07 37.90 37.91 37.90 37.91 8.3K
15:08 37.91 37.92 37.91 37.92 10.1K
15:09 37.92 37.92 37.88 37.89 15.0K
15:10 37.90 37.90 37.89 37.89 9.5K
15:11 37.89 37.92 37.89 37.92 6.9K
15:12 37.92 37.93 37.92 37.93 9.9K
15:13 37.93 37.93 37.93 37.93 2.8K
15:14 37.94 37.96 37.94 37.95 5.4K
15:15 37.95 37.96 37.95 37.95 3.8K
15:16 37.95 37.95 37.95 37.95 3.3K
15:17 37.95 37.96 37.94 37.94 7.0K
15:18 37.94 37.94 37.92 37.93 8.8K
15:19 37.93 37.93 37.91 37.91 5.1K
15:20 37.91 37.91 37.90 37.90 4.4K
15:21 37.90 37.90 37.89 37.89 3.3K
15:22 37.90 37.90 37.88 37.88 9.2K
15:23 37.88 37.89 37.87 37.87 12.4K
15:24 37.85 37.86 37.85 37.85 7.6K
15:25 37.83 37.86 37.83 37.84 5.8K
15:26 37.84 37.84 37.84 37.84 3.8K
15:27 37.86 37.87 37.86 37.87 8.7K
15:28 37.87 37.88 37.86 37.86 6.1K
15:29 37.86 37.87 37.86 37.87 6.8K
15:30 37.88 37.88 37.88 37.88 3.1K
15:31 37.88 37.89 37.88 37.89 9.2K
15:32 37.90 37.92 37.90 37.92 11.3K
15:33 37.92 37.94 37.92 37.94 5.2K
15:34 37.94 37.94 37.93 37.93 6.6K
15:35 37.93 37.95 37.93 37.95 8.8K
15:36 37.95 37.95 37.93 37.94 8.7K
15:37 37.94 37.94 37.93 37.93 6.2K
15:38 37.93 37.93 37.93 37.93 4.6K
15:39 37.93 37.93 37.91 37.91 51.6K
15:40 37.91 37.91 37.91 37.91 6.1K
15:41 37.91 37.92 37.90 37.90 10.9K
15:42 37.90 37.93 37.88 37.93 25.4K
15:43 37.93 37.94 37.92 37.92 18.0K
15:44 37.92 37.92 37.90 37.92 9.2K
15:45 37.91 37.92 37.91 37.92 4.2K
15:46 37.92 37.93 37.92 37.93 14.8K
15:47 37.93 37.93 37.93 37.93 8.7K
15:48 37.93 37.94 37.93 37.93 15.5K
15:49 37.93 37.94 37.93 37.94 17.6K
15:50 37.94 37.98 37.94 37.98 14.4K
15:51 37.99 38.00 37.99 37.99 67.8K
15:52 37.99 38.01 37.99 38.01 20.7K
15:53 38.01 38.04 38.01 38.04 16.3K
15:54 38.03 38.03 37.98 37.99 26.6K
15:55 37.98 37.99 37.97 37.97 26.4K
15:56 37.97 37.97 37.95 37.95 21.2K
15:57 37.95 37.95 37.87 37.87 76.8K
15:58 37.88 37.88 37.87 37.88 44.9K
15:59 37.89 37.92 37.89 37.92 52.3K
16:00 37.89 38.25 37.86 37.88 1,417.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available