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 38.75 38.50 38.75 133.8K
09:32 38.75 38.77 38.66 38.66 3.1K
09:33 38.66 38.71 38.66 38.71 3.4K
09:34 38.71 38.78 38.71 38.78 3.8K
09:35 38.78 38.81 38.78 38.81 0.6K
09:36 38.85 38.85 38.80 38.80 15.6K
09:37 38.80 38.80 38.76 38.76 1.0K
09:38 38.76 38.76 38.76 38.76 0.2K
09:39 38.76 38.76 38.76 38.76 0.1K
09:40 38.76 38.76 38.73 38.73 0.6K
09:41 38.76 38.77 38.76 38.77 4.7K
09:42 38.77 38.78 38.77 38.78 2.9K
09:43 38.78 38.78 38.78 38.78 6.0K
09:44 38.78 38.84 38.78 38.83 5.3K
09:45 38.83 38.83 38.79 38.79 2.1K
09:46 38.79 38.79 38.79 38.79 2.4K
09:47 38.79 38.79 38.79 38.79 1.1K
09:48 38.82 38.82 38.82 38.82 1.7K
09:49 38.82 38.82 38.82 38.82 0.3K
09:50 38.82 38.84 38.82 38.84 1.3K
09:51 38.84 38.86 38.84 38.86 2.7K
09:52 38.86 38.86 38.85 38.85 1.7K
09:53 38.85 38.85 38.84 38.85 0.7K
09:54 38.85 38.85 38.78 38.78 5.2K
09:55 38.78 38.78 38.75 38.75 2.2K
09:56 38.75 38.76 38.75 38.75 1.2K
09:57 38.75 38.77 38.75 38.75 1.2K
09:58 38.76 38.76 38.76 38.76 2.8K
09:59 38.76 38.76 38.75 38.75 1.3K
10:00 38.75 38.75 38.69 38.69 10.2K
10:01 38.71 38.72 38.69 38.69 4.1K
10:02 38.69 38.70 38.67 38.67 6.9K
10:03 38.67 38.67 38.63 38.63 4.2K
10:04 38.63 38.63 38.61 38.62 2.3K
10:05 38.63 38.64 38.62 38.62 3.1K
10:06 38.62 38.64 38.62 38.64 0.8K
10:07 38.63 38.63 38.59 38.59 3.5K
10:08 38.58 38.59 38.58 38.58 3.5K
10:09 38.58 38.58 38.52 38.52 4.4K
10:10 38.51 38.51 38.50 38.51 5.4K
10:11 38.52 38.53 38.52 38.52 3.6K
10:12 38.54 38.55 38.53 38.55 1.3K
10:13 38.55 38.56 38.55 38.56 1.3K
10:14 38.58 38.58 38.58 38.58 2.2K
10:15 38.57 38.60 38.57 38.60 5.5K
10:16 38.60 38.60 38.60 38.60 1.4K
10:17 38.60 38.62 38.60 38.62 4.4K
10:18 38.61 38.61 38.59 38.59 2.6K
10:19 38.59 38.60 38.59 38.60 1.9K
10:20 38.60 38.61 38.60 38.61 0.5K
10:21 38.61 38.61 38.59 38.59 1.0K
10:22 38.59 38.61 38.59 38.61 2.6K
10:23 38.61 38.61 38.61 38.61 0.9K
10:24 38.64 38.64 38.64 38.64 3.6K
10:25 38.64 38.64 38.61 38.61 3.7K
10:26 38.62 38.62 38.61 38.62 1.9K
10:27 38.62 38.64 38.62 38.64 0.8K
10:28 38.64 38.64 38.64 38.64 0.8K
10:29 38.62 38.63 38.61 38.61 2.6K
10:30 38.61 38.63 38.61 38.63 0.9K
10:31 38.63 38.64 38.63 38.63 1.3K
10:32 38.66 38.67 38.66 38.67 2.1K
10:33 38.67 38.68 38.67 38.68 2.0K
10:34 38.68 38.68 38.68 38.68 2.2K
10:35 38.68 38.68 38.68 38.68 1.6K
10:36 38.68 38.68 38.68 38.68 2.5K
10:37 38.69 38.69 38.69 38.69 3.4K
10:38 38.69 38.69 38.68 38.69 1.8K
10:39 38.69 38.71 38.69 38.71 2.8K
10:40 38.71 38.71 38.71 38.71 1.9K
10:41 38.71 38.72 38.71 38.72 2.6K
10:42 38.72 38.73 38.72 38.73 1.1K
10:43 38.74 38.75 38.74 38.75 3.6K
10:44 38.75 38.77 38.75 38.77 3.6K
10:45 38.77 38.77 38.77 38.77 0.7K
10:46 38.77 38.80 38.77 38.80 7.1K
10:47 38.80 38.80 38.79 38.79 2.5K
10:48 38.79 38.79 38.78 38.78 2.1K
10:49 38.78 38.78 38.77 38.77 3.5K
10:50 38.77 38.77 38.74 38.74 1.6K
10:51 38.72 38.73 38.72 38.72 2.0K
10:52 38.72 38.72 38.72 38.72 1.8K
10:53 38.71 38.71 38.70 38.70 1.9K
10:54 38.70 38.71 38.70 38.70 0.6K
10:55 38.70 38.71 38.70 38.71 3.0K
10:56 38.71 38.71 38.71 38.71 0.5K
10:57 38.71 38.72 38.71 38.72 2.0K
10:58 38.72 38.74 38.72 38.74 1.4K
10:59 38.72 38.72 38.71 38.72 2.4K
11:00 38.71 38.73 38.71 38.73 2.6K
11:01 38.73 38.73 38.73 38.73 2.8K
11:02 38.73 38.76 38.73 38.76 1.7K
11:03 38.76 38.76 38.76 38.76 0.9K
11:04 38.76 38.79 38.76 38.79 2.1K
11:05 38.79 38.79 38.79 38.79 0.9K
11:06 38.80 38.82 38.80 38.82 3.5K
11:07 38.82 38.84 38.82 38.84 2.6K
11:08 38.86 38.87 38.85 38.87 1.2K
11:09 38.87 38.88 38.87 38.88 5.2K
11:10 38.88 38.88 38.88 38.88 0.8K
11:11 38.89 38.90 38.89 38.89 3.1K
11:12 38.89 38.89 38.89 38.89 0.8K
11:13 38.89 38.89 38.89 38.89 1.1K
11:14 38.92 38.94 38.92 38.94 9.7K
11:15 38.94 38.95 38.93 38.94 8.4K
11:16 38.94 38.94 38.94 38.94 16.6K
11:17 38.94 38.96 38.94 38.95 2.1K
11:18 38.96 38.96 38.94 38.94 0.5K
11:19 38.94 38.97 38.94 38.97 1.4K
11:20 38.97 38.97 38.95 38.95 2.6K
11:21 38.94 38.96 38.94 38.95 2.1K
11:22 38.94 38.96 38.94 38.95 1.0K
11:23 38.95 38.96 38.94 38.96 7.9K
11:24 38.95 38.95 38.94 38.94 2.1K
11:25 38.96 38.97 38.95 38.95 26.6K
11:26 38.95 38.96 38.94 38.96 10.4K
11:27 38.95 38.95 38.95 38.95 1.7K
11:28 38.95 38.96 38.95 38.96 2.8K
11:29 38.95 38.99 38.95 38.99 8.3K
11:30 38.97 38.97 38.93 38.93 24.1K
11:31 38.93 38.93 38.93 38.93 2.5K
11:32 38.93 38.93 38.91 38.91 4.1K
11:33 38.92 38.92 38.92 38.92 3.5K
11:34 38.92 38.94 38.92 38.94 2.5K
11:35 38.94 38.94 38.93 38.93 3.7K
11:36 38.95 38.97 38.95 38.97 2.1K
11:37 38.97 38.97 38.95 38.95 5.6K
11:38 38.95 38.96 38.94 38.94 1.5K
11:39 38.94 38.96 38.94 38.96 1.5K
11:40 38.96 38.97 38.95 38.97 2.5K
11:41 38.97 38.97 38.92 38.92 18.8K
11:42 38.92 38.92 38.91 38.91 2.3K
11:43 38.92 38.92 38.90 38.90 5.1K
11:44 38.90 38.90 38.90 38.90 1.3K
11:45 38.90 38.90 38.89 38.90 2.9K
11:46 38.88 38.88 38.86 38.86 1.8K
11:47 38.86 38.86 38.85 38.85 1.9K
11:48 38.84 38.85 38.84 38.85 1.7K
11:49 38.85 38.85 38.85 38.85 0.8K
11:50 38.86 38.86 38.85 38.85 2.5K
11:51 38.85 38.86 38.85 38.86 3.6K
11:52 38.86 38.86 38.84 38.84 6.2K
11:53 38.84 38.85 38.84 38.84 1.5K
11:54 38.84 38.84 38.84 38.84 2.4K
11:55 38.83 38.83 38.82 38.82 2.4K
11:56 38.82 38.85 38.82 38.85 2.2K
11:57 38.85 38.85 38.84 38.84 4.3K
11:58 38.84 38.84 38.83 38.83 2.3K
11:59 38.84 38.85 38.84 38.84 3.0K
12:00 38.85 38.87 38.85 38.87 1.5K
12:01 38.87 38.88 38.87 38.88 2.8K
12:02 38.88 38.88 38.88 38.88 0.6K
12:03 38.88 38.88 38.88 38.88 0.6K
12:04 38.88 38.88 38.88 38.88 1.0K
12:05 38.88 38.93 38.88 38.93 1.3K
12:06 38.92 38.92 38.92 38.92 2.6K
12:07 38.92 38.93 38.92 38.93 1.7K
12:08 38.93 38.93 38.93 38.93 2.1K
12:09 38.93 38.93 38.93 38.93 0.9K
12:10 38.93 38.94 38.93 38.94 1.3K
12:11 38.95 38.96 38.95 38.95 1.4K
12:12 38.95 38.95 38.95 38.95 1.6K
12:13 38.96 38.96 38.96 38.96 1.3K
12:14 38.97 38.97 38.97 38.97 0.9K
12:15 38.97 38.97 38.97 38.97 0.2K
12:16 38.97 38.97 38.95 38.97 2.0K
12:17 38.97 38.97 38.97 38.97 1.8K
12:18 38.97 38.97 38.93 38.93 4.0K
12:19 38.93 38.93 38.93 38.93 1.0K
12:20 38.93 38.93 38.93 38.93 1.1K
12:21 38.93 38.95 38.93 38.95 2.3K
12:22 38.95 38.96 38.95 38.96 0.6K
12:23 38.96 38.96 38.96 38.96 1.8K
12:24 38.96 38.96 38.95 38.95 3.2K
12:25 38.95 38.96 38.95 38.95 3.9K
12:26 38.96 38.96 38.95 38.96 3.3K
12:27 38.96 38.97 38.96 38.97 1.1K
12:28 38.97 38.97 38.97 38.97 0.5K
12:29 38.98 38.99 38.98 38.99 2.3K
12:30 38.98 38.98 38.98 38.98 3.1K
12:31 39.01 39.01 39.00 39.00 4.1K
12:32 39.00 39.00 39.00 39.00 0.9K
12:33 39.00 39.00 39.00 39.00 1.3K
12:34 39.00 39.00 39.00 39.00 0.3K
12:35 39.00 39.00 38.97 38.97 2.8K
12:36 38.98 38.99 38.98 38.99 2.4K
12:37 38.99 38.99 38.99 38.99 0.5K
12:38 38.99 38.99 38.99 38.99 0.9K
12:39 38.99 38.99 38.97 38.97 1.6K
12:40 38.96 38.96 38.96 38.96 1.7K
12:41 38.96 38.97 38.96 38.97 1.1K
12:42 38.97 38.97 38.96 38.96 0.9K
12:43 38.96 38.96 38.96 38.96 0.2K
12:44 38.96 38.96 38.96 38.96 5.7K
12:45 38.96 38.96 38.96 38.96 2.1K
12:46 38.96 38.96 38.94 38.94 2.5K
12:47 38.94 38.94 38.92 38.92 2.0K
12:48 38.92 38.92 38.92 38.92 4.4K
12:49 38.92 38.92 38.92 38.92 1.1K
12:50 38.92 38.92 38.91 38.91 2.3K
12:51 38.91 38.93 38.91 38.93 1.9K
12:52 38.93 38.94 38.93 38.94 0.9K
12:53 38.93 38.93 38.93 38.93 1.5K
12:54 38.93 38.93 38.93 38.93 0.5K
12:55 38.93 38.94 38.93 38.94 19.0K
12:56 38.94 38.96 38.94 38.94 3.5K
12:57 38.94 38.95 38.94 38.95 3.0K
12:58 38.95 38.95 38.94 38.94 1.7K
12:59 38.94 38.96 38.94 38.95 1.8K
13:00 38.95 38.95 38.95 38.95 0.7K
13:01 38.95 38.95 38.95 38.95 0.8K
13:02 38.97 38.97 38.97 38.97 1.7K
13:03 38.97 38.97 38.97 38.97 0.4K
13:04 38.97 38.97 38.97 38.97 0.5K
13:05 38.97 39.00 38.97 39.00 1.3K
13:06 39.00 39.00 39.00 39.00 1.8K
13:07 39.01 39.02 39.01 39.01 6.9K
13:08 39.00 39.00 39.00 39.00 2.0K
13:09 38.99 38.99 38.99 38.99 0.6K
13:10 38.99 39.00 38.99 39.00 2.2K
13:11 39.00 39.00 39.00 39.00 1.4K
13:12 39.00 39.00 38.98 38.98 2.5K
13:13 38.98 38.98 38.98 38.98 0.6K
13:14 38.97 38.97 38.96 38.96 1.7K
13:15 38.97 38.97 38.97 38.97 1.3K
13:16 38.97 38.97 38.97 38.97 1.5K
13:17 38.96 38.96 38.96 38.96 8.1K
13:18 38.96 38.97 38.96 38.96 1.3K
13:19 38.96 38.97 38.96 38.97 2.6K
13:20 38.97 38.97 38.97 38.97 0.9K
13:21 38.99 39.00 38.99 39.00 4.2K
13:22 39.00 39.00 38.98 38.99 3.6K
13:23 38.99 38.99 38.99 38.99 0.8K
13:24 38.99 38.99 38.99 38.99 0.3K
13:25 38.99 38.99 38.98 38.98 2.2K
13:26 38.98 38.98 38.96 38.96 2.3K
13:27 38.96 38.96 38.95 38.95 0.5K
13:28 38.95 38.95 38.95 38.95 2.8K
13:29 38.94 38.94 38.93 38.93 2.2K
13:30 38.93 38.93 38.93 38.93 3.8K
13:31 38.93 38.94 38.93 38.94 1.5K
13:32 38.94 38.94 38.94 38.94 1.6K
13:33 38.95 38.95 38.95 38.95 1.8K
13:34 38.95 38.95 38.94 38.95 1.4K
13:35 38.94 38.94 38.91 38.92 7.6K
13:36 38.92 38.93 38.92 38.93 1.3K
13:37 38.93 38.95 38.93 38.95 1.7K
13:38 38.95 38.95 38.95 38.95 0.8K
13:39 38.95 38.95 38.94 38.94 1.9K
13:40 38.94 38.94 38.94 38.94 0.7K
13:41 38.94 38.94 38.93 38.93 0.5K
13:42 38.93 38.94 38.93 38.93 0.9K
13:43 38.93 38.94 38.93 38.93 0.8K
13:44 38.94 38.94 38.94 38.94 2.3K
13:45 38.94 38.94 38.92 38.93 2.5K
13:46 38.93 38.93 38.92 38.93 3.1K
13:47 38.93 38.93 38.93 38.93 3.2K
13:48 38.93 38.93 38.93 38.93 1.1K
13:49 38.93 38.94 38.93 38.94 2.1K
13:50 38.94 38.94 38.94 38.94 0.4K
13:51 38.96 38.96 38.94 38.94 4.5K
13:52 38.94 38.94 38.94 38.94 1.0K
13:53 38.94 38.94 38.94 38.94 0.4K
13:54 38.94 38.94 38.94 38.94 0.7K
13:55 38.94 38.94 38.94 38.94 2.2K
13:56 38.94 38.94 38.93 38.93 2.6K
13:57 38.93 38.93 38.91 38.91 3.9K
13:58 38.92 38.92 38.91 38.91 1.4K
13:59 38.92 38.92 38.91 38.91 4.1K
14:00 38.92 38.92 38.92 38.92 1.6K
14:01 38.92 38.92 38.92 38.92 1.7K
14:02 38.92 38.92 38.92 38.92 1.9K
14:03 38.93 38.93 38.92 38.92 3.5K
14:04 38.92 38.93 38.92 38.93 0.3K
14:05 38.93 38.93 38.93 38.93 1.0K
14:06 38.92 38.94 38.92 38.94 3.0K
14:07 38.95 38.96 38.94 38.96 1.9K
14:08 38.96 38.96 38.94 38.94 5.0K
14:09 38.94 38.94 38.93 38.93 2.8K
14:10 38.93 38.95 38.93 38.93 2.2K
14:11 38.93 38.93 38.93 38.93 1.0K
14:12 38.92 38.92 38.91 38.91 4.8K
14:13 38.90 38.91 38.90 38.91 1.4K
14:14 38.91 38.93 38.91 38.93 2.5K
14:15 38.93 38.93 38.92 38.92 4.3K
14:16 38.92 38.94 38.92 38.94 2.0K
14:17 38.94 38.95 38.94 38.95 1.9K
14:18 38.95 38.96 38.95 38.96 1.8K
14:19 38.96 38.96 38.96 38.96 2.3K
14:20 38.96 38.97 38.96 38.97 2.2K
14:21 38.97 38.98 38.97 38.98 1.6K
14:22 38.98 38.98 38.98 38.98 1.8K
14:23 38.98 38.98 38.97 38.97 1.9K
14:24 38.97 38.97 38.97 38.97 3.7K
14:25 38.98 38.98 38.98 38.98 2.7K
14:26 38.99 38.99 38.99 38.99 0.7K
14:27 38.99 39.01 38.99 39.01 4.9K
14:28 39.01 39.01 39.00 39.00 3.6K
14:29 39.01 39.01 39.00 39.00 1.6K
14:30 39.00 39.00 39.00 39.00 6.3K
14:31 39.00 39.02 39.00 39.02 4.6K
14:32 39.02 39.04 39.02 39.04 4.0K
14:33 39.04 39.04 39.02 39.02 13.9K
14:34 39.03 39.03 39.03 39.03 5.0K
14:35 39.03 39.03 39.03 39.03 0.7K
14:36 39.03 39.03 39.03 39.03 2.2K
14:37 39.04 39.04 39.02 39.02 10.9K
14:38 39.02 39.03 39.02 39.03 65.3K
14:39 39.03 39.03 39.01 39.03 13.0K
14:40 39.03 39.04 39.03 39.04 0.8K
14:41 39.04 39.04 39.03 39.04 15.9K
14:42 39.04 39.04 39.04 39.04 2.5K
14:43 39.04 39.04 39.03 39.03 3.9K
14:44 39.03 39.03 39.03 39.03 1.6K
14:45 39.03 39.03 39.03 39.03 4.7K
14:46 39.03 39.03 39.02 39.02 3.9K
14:47 39.02 39.02 39.02 39.02 1.6K
14:48 39.02 39.02 39.01 39.02 1.6K
14:49 39.02 39.02 39.00 39.00 2.5K
14:50 38.99 38.99 38.99 38.99 1.3K
14:51 38.99 39.00 38.99 38.99 1.0K
14:52 39.00 39.00 39.00 39.00 7.7K
14:53 39.01 39.02 39.01 39.02 2.6K
14:54 39.02 39.02 39.02 39.02 0.8K
14:55 39.02 39.02 39.01 39.01 5.9K
14:56 39.02 39.04 39.02 39.04 8.4K
14:57 39.04 39.04 39.04 39.04 0.8K
14:58 39.04 39.04 39.03 39.04 6.8K
14:59 39.04 39.04 39.02 39.02 3.9K
15:00 39.02 39.02 39.00 39.01 2.7K
15:01 39.01 39.01 39.01 39.01 10.4K
15:02 39.01 39.02 39.01 39.02 2.2K
15:03 39.02 39.03 39.02 39.03 5.1K
15:04 39.02 39.03 39.02 39.03 3.6K
15:05 39.03 39.03 39.02 39.02 4.8K
15:06 39.02 39.02 39.00 39.01 10.3K
15:07 39.01 39.02 39.01 39.02 0.8K
15:08 39.02 39.02 39.01 39.01 0.9K
15:09 39.01 39.02 39.01 39.02 2.5K
15:10 39.02 39.02 39.02 39.02 1.3K
15:11 39.02 39.02 39.02 39.02 5.9K
15:12 39.02 39.03 39.02 39.03 4.7K
15:13 39.03 39.04 39.03 39.04 6.9K
15:14 39.05 39.05 39.04 39.04 3.2K
15:15 39.04 39.04 39.02 39.03 6.7K
15:16 39.03 39.03 39.02 39.03 3.2K
15:17 39.03 39.03 39.03 39.03 1.2K
15:18 39.02 39.04 39.02 39.04 5.6K
15:19 39.04 39.04 39.03 39.03 9.6K
15:20 39.03 39.03 39.03 39.03 1.5K
15:21 39.03 39.03 39.03 39.03 0.8K
15:22 39.03 39.03 39.01 39.01 4.5K
15:23 39.01 39.01 39.01 39.01 1.1K
15:24 39.01 39.01 38.98 38.98 7.7K
15:25 38.98 38.99 38.98 38.99 5.6K
15:26 39.00 39.00 38.99 38.99 2.9K
15:27 38.98 38.99 38.98 38.99 3.6K
15:28 38.99 38.99 38.98 38.99 8.2K
15:29 38.99 38.99 38.99 38.99 0.7K
15:30 38.99 38.99 38.99 38.99 2.1K
15:31 38.97 38.98 38.97 38.98 7.5K
15:32 38.98 38.98 38.98 38.98 5.0K
15:33 38.99 38.99 38.97 38.98 5.3K
15:34 38.98 38.98 38.98 38.98 7.3K
15:35 38.98 38.98 38.98 38.98 1.5K
15:36 38.97 38.97 38.96 38.96 4.0K
15:37 38.97 38.97 38.97 38.97 10.2K
15:38 38.99 38.99 38.99 38.99 5.6K
15:39 38.99 38.99 38.99 38.99 3.7K
15:40 39.00 39.00 38.98 38.98 15.0K
15:41 38.98 38.98 38.98 38.98 5.9K
15:42 38.98 39.00 38.98 39.00 5.6K
15:43 39.00 39.00 39.00 39.00 2.8K
15:44 39.00 39.00 38.99 38.99 3.6K
15:45 39.00 39.01 38.99 39.01 9.3K
15:46 39.01 39.01 38.99 38.99 19.3K
15:47 38.99 38.99 38.98 38.99 12.6K
15:48 38.99 39.00 38.99 39.00 4.1K
15:49 39.00 39.03 39.00 39.03 14.8K
15:50 39.03 39.03 38.99 38.99 26.1K
15:51 39.01 39.02 39.01 39.02 13.6K
15:52 39.03 39.04 39.03 39.04 15.7K
15:53 39.04 39.05 39.04 39.05 12.4K
15:54 39.04 39.05 39.03 39.05 40.7K
15:55 39.06 39.06 39.03 39.03 19.1K
15:56 39.05 39.06 39.05 39.06 41.4K
15:57 39.05 39.08 39.05 39.07 40.5K
15:58 39.08 39.09 39.07 39.09 46.5K
15:59 39.10 39.10 39.09 39.09 45.8K
16:00 39.09 39.09 39.06 39.08 1,193.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available