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 38.54 39.00 38.54 38.99 35.9K
09:32 38.99 39.02 38.99 39.02 1.6K
09:33 38.99 39.04 38.99 39.02 4.3K
09:34 39.04 39.06 39.04 39.06 2.2K
09:35 39.03 39.03 38.99 38.99 9.7K
09:36 38.99 39.02 38.99 39.02 1.0K
09:37 39.05 39.05 39.02 39.02 3.2K
09:38 39.04 39.06 39.04 39.06 1.0K
09:39 39.04 39.12 39.04 39.06 18.2K
09:40 39.06 39.08 39.06 39.06 3.4K
09:41 39.08 39.08 39.05 39.05 7.1K
09:42 39.05 39.10 39.05 39.10 13.6K
09:43 39.11 39.19 39.11 39.19 8.6K
09:44 39.17 39.18 39.17 39.17 6.5K
09:45 39.18 39.18 39.13 39.13 5.1K
09:46 39.14 39.17 39.14 39.17 3.6K
09:47 39.17 39.22 39.17 39.20 13.6K
09:48 39.18 39.23 39.18 39.23 27.7K
09:49 39.23 39.24 39.20 39.20 121.0K
09:50 39.17 39.18 39.17 39.18 4.8K
09:51 39.18 39.18 39.14 39.14 21.1K
09:52 39.12 39.12 39.07 39.07 11.9K
09:53 39.06 39.09 39.06 39.09 30.2K
09:54 39.09 39.19 39.09 39.19 4.0K
09:55 39.19 39.21 39.19 39.21 4.4K
09:56 39.22 39.22 39.18 39.18 22.7K
09:57 39.16 39.16 39.16 39.16 4.7K
09:58 39.16 39.16 39.13 39.14 4.1K
09:59 39.15 39.16 39.14 39.16 4.6K
10:00 39.16 39.16 39.16 39.16 3.2K
10:01 39.15 39.22 39.15 39.21 42.7K
10:02 39.21 39.22 39.21 39.22 3.0K
10:03 39.24 39.28 39.24 39.28 6.4K
10:04 39.28 39.30 39.28 39.28 63.4K
10:05 39.28 39.30 39.27 39.27 16.5K
10:06 39.25 39.32 39.25 39.32 254.4K
10:07 39.32 39.34 39.32 39.33 35.3K
10:08 39.33 39.38 39.32 39.38 12.0K
10:09 39.36 39.36 39.33 39.33 2.4K
10:10 39.33 39.33 39.32 39.33 17.5K
10:11 39.35 39.35 39.30 39.30 7.6K
10:12 39.30 39.30 39.28 39.28 6.3K
10:13 39.28 39.30 39.28 39.30 3.4K
10:14 39.30 39.30 39.28 39.28 12.1K
10:15 39.29 39.29 39.29 39.29 11.9K
10:16 39.29 39.30 39.29 39.30 1.4K
10:17 39.26 39.27 39.26 39.27 26.5K
10:18 39.28 39.29 39.28 39.29 2.5K
10:19 39.30 39.33 39.30 39.33 1.8K
10:20 39.32 39.34 39.32 39.34 4.0K
10:21 39.34 39.38 39.34 39.38 2.9K
10:22 39.37 39.37 39.36 39.36 3.2K
10:23 39.36 39.37 39.36 39.36 4.2K
10:24 39.35 39.35 39.32 39.33 4.3K
10:25 39.33 39.37 39.33 39.37 5.4K
10:26 39.37 39.37 39.37 39.37 1.2K
10:27 39.36 39.37 39.36 39.37 3.5K
10:28 39.34 39.36 39.34 39.36 9.1K
10:29 39.38 39.41 39.38 39.41 7.5K
10:30 39.41 39.43 39.41 39.43 4.4K
10:31 39.45 39.45 39.44 39.44 5.6K
10:32 39.44 39.47 39.44 39.47 6.7K
10:33 39.47 39.50 39.47 39.50 7.8K
10:34 39.50 39.50 39.45 39.45 10.3K
10:35 39.45 39.46 39.45 39.46 2.8K
10:36 39.45 39.46 39.44 39.44 6.6K
10:37 39.44 39.45 39.44 39.45 0.8K
10:38 39.45 39.46 39.45 39.46 4.9K
10:39 39.45 39.45 39.44 39.44 9.6K
10:40 39.44 39.44 39.44 39.44 0.6K
10:41 39.44 39.45 39.44 39.45 4.8K
10:42 39.45 39.47 39.45 39.47 6.6K
10:43 39.47 39.47 39.46 39.46 15.6K
10:44 39.47 39.47 39.46 39.47 12.4K
10:45 39.49 39.49 39.46 39.46 22.0K
10:46 39.45 39.46 39.45 39.45 94.1K
10:47 39.45 39.45 39.44 39.45 19.3K
10:48 39.46 39.46 39.45 39.46 3.0K
10:49 39.47 39.47 39.46 39.47 4.6K
10:50 39.47 39.47 39.45 39.45 27.6K
10:51 39.46 39.46 39.46 39.46 1.4K
10:52 39.45 39.48 39.45 39.48 5.9K
10:53 39.47 39.47 39.46 39.47 8.9K
10:54 39.48 39.48 39.45 39.45 17.9K
10:55 39.45 39.45 39.42 39.42 2.8K
10:56 39.42 39.42 39.39 39.39 5.9K
10:57 39.39 39.40 39.39 39.40 6.9K
10:58 39.40 39.41 39.40 39.41 6.1K
10:59 39.41 39.42 39.41 39.42 2.8K
11:00 39.42 39.42 39.42 39.42 8.9K
11:01 39.43 39.45 39.43 39.45 6.9K
11:02 39.45 39.50 39.45 39.49 8.9K
11:03 39.50 39.50 39.50 39.50 3.2K
11:04 39.51 39.52 39.51 39.52 8.9K
11:05 39.51 39.54 39.51 39.54 30.7K
11:06 39.54 39.54 39.53 39.53 3.8K
11:07 39.54 39.55 39.54 39.55 2.9K
11:08 39.55 39.58 39.55 39.58 3.2K
11:09 39.58 39.58 39.57 39.58 2.1K
11:10 39.58 39.58 39.57 39.57 7.1K
11:11 39.56 39.58 39.56 39.58 7.3K
11:12 39.58 39.59 39.58 39.59 7.5K
11:13 39.60 39.60 39.59 39.60 3.8K
11:14 39.60 39.61 39.60 39.61 9.0K
11:15 39.60 39.60 39.56 39.56 81.6K
11:16 39.58 39.60 39.58 39.60 94.8K
11:17 39.59 39.59 39.57 39.58 97.6K
11:18 39.57 39.62 39.57 39.62 30.1K
11:19 39.60 39.61 39.60 39.61 7.9K
11:20 39.60 39.63 39.60 39.62 4.1K
11:21 39.63 39.63 39.62 39.62 5.4K
11:22 39.64 39.64 39.62 39.62 9.3K
11:23 39.62 39.63 39.62 39.63 4.3K
11:24 39.64 39.64 39.63 39.63 7.5K
11:25 39.64 39.65 39.64 39.65 6.1K
11:26 39.65 39.65 39.63 39.63 3.0K
11:27 39.64 39.64 39.63 39.63 3.5K
11:28 39.62 39.62 39.62 39.62 1.3K
11:29 39.63 39.64 39.63 39.64 4.9K
11:30 39.64 39.64 39.62 39.62 3.6K
11:31 39.64 39.64 39.64 39.64 7.9K
11:32 39.64 39.64 39.63 39.63 3.3K
11:33 39.62 39.62 39.59 39.60 10.9K
11:34 39.60 39.63 39.60 39.63 37.2K
11:35 39.62 39.62 39.61 39.61 11.0K
11:36 39.62 39.63 39.61 39.63 6.6K
11:37 39.63 39.63 39.62 39.63 8.6K
11:38 39.63 39.63 39.62 39.62 65.0K
11:39 39.62 39.63 39.62 39.63 4.8K
11:40 39.62 39.63 39.62 39.62 3.1K
11:41 39.62 39.63 39.62 39.63 10.2K
11:42 39.63 39.65 39.63 39.65 2.9K
11:43 39.66 39.69 39.66 39.69 8.9K
11:44 39.69 39.69 39.69 39.69 3.0K
11:45 39.70 39.71 39.70 39.71 6.8K
11:46 39.71 39.73 39.71 39.73 5.7K
11:47 39.74 39.74 39.73 39.73 4.7K
11:48 39.74 39.74 39.73 39.73 9.8K
11:49 39.75 39.75 39.74 39.74 9.9K
11:50 39.74 39.76 39.74 39.76 5.7K
11:51 39.76 39.76 39.74 39.74 66.4K
11:52 39.74 39.75 39.74 39.75 48.4K
11:53 39.75 39.76 39.75 39.76 6.1K
11:54 39.74 39.77 39.74 39.77 11.2K
11:55 39.77 39.77 39.75 39.75 16.3K
11:56 39.76 39.76 39.74 39.74 51.4K
11:57 39.75 39.76 39.73 39.73 34.3K
11:58 39.72 39.74 39.71 39.74 15.3K
11:59 39.73 39.73 39.72 39.72 7.1K
12:00 39.72 39.72 39.71 39.71 4.1K
12:01 39.71 39.71 39.70 39.71 11.7K
12:02 39.71 39.71 39.71 39.71 1.8K
12:03 39.72 39.72 39.72 39.72 4.6K
12:04 39.72 39.72 39.71 39.71 3.9K
12:05 39.70 39.71 39.70 39.71 3.6K
12:06 39.71 39.72 39.71 39.72 6.5K
12:07 39.72 39.73 39.72 39.73 12.4K
12:08 39.73 39.73 39.73 39.73 1.8K
12:09 39.73 39.75 39.73 39.75 5.0K
12:10 39.75 39.75 39.75 39.75 2.7K
12:11 39.75 39.75 39.75 39.75 4.5K
12:12 39.75 39.75 39.74 39.75 3.5K
12:13 39.75 39.75 39.75 39.75 1.5K
12:14 39.75 39.75 39.75 39.75 2.9K
12:15 39.76 39.76 39.74 39.74 12.0K
12:16 39.75 39.75 39.74 39.74 4.8K
12:17 39.75 39.76 39.75 39.76 2.2K
12:18 39.76 39.76 39.76 39.76 8.6K
12:19 39.76 39.76 39.76 39.76 2.8K
12:20 39.76 39.77 39.76 39.77 8.8K
12:21 39.75 39.76 39.75 39.75 6.7K
12:22 39.76 39.76 39.76 39.76 1.0K
12:23 39.77 39.77 39.76 39.76 1.2K
12:24 39.76 39.78 39.76 39.78 3.9K
12:25 39.78 39.78 39.78 39.78 1.0K
12:26 39.78 39.78 39.77 39.77 5.4K
12:27 39.77 39.78 39.77 39.78 1.7K
12:28 39.78 39.78 39.76 39.76 5.9K
12:29 39.76 39.76 39.75 39.75 30.6K
12:30 39.75 39.75 39.75 39.75 10.3K
12:31 39.75 39.76 39.75 39.76 2.5K
12:32 39.76 39.76 39.76 39.76 2.7K
12:33 39.76 39.76 39.75 39.75 4.7K
12:34 39.75 39.75 39.75 39.75 5.4K
12:35 39.75 39.76 39.75 39.76 1.8K
12:36 39.76 39.76 39.75 39.76 4.5K
12:37 39.76 39.76 39.76 39.76 11.0K
12:38 39.77 39.78 39.77 39.77 5.2K
12:39 39.77 39.79 39.76 39.79 4.2K
12:40 39.79 39.79 39.79 39.79 1.4K
12:41 39.79 39.79 39.78 39.79 3.5K
12:42 39.79 39.79 39.77 39.78 183.5K
12:43 39.77 39.77 39.77 39.77 1.2K
12:44 39.77 39.78 39.77 39.77 4.2K
12:45 39.79 39.79 39.78 39.78 1.9K
12:46 39.78 39.80 39.78 39.80 4.2K
12:47 39.80 39.80 39.79 39.79 3.9K
12:48 39.78 39.81 39.78 39.80 10.9K
12:49 39.81 39.81 39.81 39.81 4.9K
12:50 39.83 39.83 39.82 39.82 4.7K
12:51 39.82 39.82 39.81 39.82 3.3K
12:52 39.83 39.83 39.81 39.81 8.5K
12:53 39.82 39.82 39.81 39.82 4.4K
12:54 39.81 39.83 39.81 39.83 4.7K
12:55 39.83 39.83 39.83 39.83 2.9K
12:56 39.82 39.82 39.82 39.82 47.5K
12:57 39.83 39.83 39.82 39.82 10.1K
12:58 39.82 39.83 39.82 39.83 7.1K
12:59 39.83 39.85 39.83 39.84 5.3K
13:00 39.84 39.86 39.84 39.85 8.0K
13:01 39.85 39.85 39.85 39.85 4.8K
13:02 39.85 39.86 39.84 39.86 3.8K
13:03 39.85 39.86 39.85 39.86 18.1K
13:04 39.86 39.87 39.85 39.85 11.9K
13:05 39.85 39.85 39.85 39.85 71.4K
13:06 39.86 39.87 39.86 39.86 9.0K
13:07 39.86 39.86 39.85 39.85 4.6K
13:08 39.87 39.87 39.85 39.87 8.9K
13:09 39.87 39.91 39.87 39.91 11.4K
13:10 39.92 39.94 39.92 39.94 54.8K
13:11 39.94 39.94 39.90 39.90 7.5K
13:12 39.90 39.90 39.88 39.88 1.6K
13:13 39.89 39.91 39.89 39.91 5.8K
13:14 39.91 39.92 39.91 39.91 4.7K
13:15 39.91 39.91 39.91 39.91 1.3K
13:16 39.91 39.91 39.89 39.89 8.0K
13:17 39.88 39.89 39.87 39.87 6.0K
13:18 39.87 39.89 39.87 39.89 6.5K
13:19 39.89 39.90 39.89 39.90 1.6K
13:20 39.88 39.92 39.88 39.91 8.7K
13:21 39.90 39.91 39.90 39.91 4.4K
13:22 39.91 39.92 39.91 39.92 3.4K
13:23 39.92 39.92 39.91 39.91 3.2K
13:24 39.91 39.92 39.91 39.92 2.9K
13:25 39.92 39.95 39.92 39.94 16.6K
13:26 39.94 39.95 39.94 39.95 5.0K
13:27 39.96 39.96 39.95 39.95 1.5K
13:28 39.95 39.95 39.95 39.95 1.7K
13:29 39.95 39.95 39.95 39.95 2.7K
13:30 39.95 39.95 39.94 39.94 7.2K
13:31 39.94 39.94 39.94 39.94 5.0K
13:32 39.94 39.94 39.94 39.94 3.1K
13:33 39.94 39.94 39.94 39.94 4.5K
13:34 39.94 39.96 39.94 39.96 6.3K
13:35 39.95 39.95 39.94 39.94 12.5K
13:36 39.95 39.96 39.95 39.96 2.9K
13:37 39.96 39.96 39.95 39.96 1.5K
13:38 39.95 39.95 39.95 39.95 3.4K
13:39 39.95 39.95 39.94 39.95 7.8K
13:40 39.95 39.95 39.95 39.95 1.2K
13:41 39.95 39.96 39.95 39.96 3.0K
13:42 39.96 39.97 39.96 39.96 5.5K
13:43 39.97 39.97 39.96 39.97 6.4K
13:44 39.97 39.97 39.96 39.97 4.9K
13:45 39.97 39.97 39.96 39.97 3.1K
13:46 39.97 39.98 39.96 39.98 6.2K
13:47 39.97 39.98 39.97 39.98 7.1K
13:48 39.97 39.97 39.97 39.97 4.6K
13:49 39.97 39.98 39.97 39.98 1.5K
13:50 39.98 40.00 39.98 40.00 9.8K
13:51 39.99 39.99 39.98 39.99 7.2K
13:52 39.99 40.03 39.99 40.03 10.7K
13:53 40.03 40.03 40.01 40.02 21.1K
13:54 40.02 40.02 39.99 39.99 21.5K
13:55 39.99 40.00 39.99 40.00 4.0K
13:56 40.00 40.00 39.98 39.98 14.9K
13:57 39.96 39.96 39.96 39.96 3.8K
13:58 39.96 39.96 39.96 39.96 5.1K
13:59 39.96 39.96 39.95 39.96 6.5K
14:00 39.96 39.96 39.95 39.96 2.2K
14:01 39.96 39.96 39.96 39.96 1.5K
14:02 39.95 39.96 39.95 39.96 0.8K
14:03 39.96 39.97 39.96 39.96 7.9K
14:04 39.96 39.96 39.96 39.96 0.9K
14:05 39.96 39.96 39.95 39.95 3.2K
14:06 39.96 39.98 39.96 39.97 9.7K
14:07 39.97 39.97 39.97 39.97 1.9K
14:08 39.97 39.97 39.97 39.97 2.2K
14:09 39.96 39.96 39.96 39.96 7.2K
14:10 39.96 39.97 39.96 39.96 1.0K
14:11 39.96 39.96 39.95 39.95 2.0K
14:12 39.95 39.96 39.95 39.96 1.5K
14:13 39.96 39.98 39.96 39.98 8.2K
14:14 39.98 39.98 39.97 39.97 3.2K
14:15 39.97 39.97 39.97 39.97 0.8K
14:16 39.98 39.98 39.97 39.98 1.7K
14:17 39.99 39.99 39.99 39.99 4.2K
14:18 39.99 39.99 39.96 39.96 11.8K
14:19 39.95 39.96 39.95 39.95 3.4K
14:20 39.95 39.95 39.94 39.94 4.5K
14:21 39.94 39.95 39.94 39.95 1.4K
14:22 39.95 39.95 39.95 39.95 0.7K
14:23 39.94 39.95 39.94 39.94 9.8K
14:24 39.94 39.96 39.94 39.95 10.3K
14:25 39.95 39.95 39.94 39.94 2.2K
14:26 39.95 39.96 39.95 39.96 3.2K
14:27 39.96 39.97 39.96 39.97 6.5K
14:28 39.97 39.97 39.96 39.96 1.7K
14:29 39.96 39.96 39.96 39.96 2.8K
14:30 39.96 39.96 39.96 39.96 1.1K
14:31 39.96 39.96 39.96 39.96 2.2K
14:32 39.95 39.96 39.95 39.95 7.6K
14:33 39.95 39.95 39.94 39.94 1.7K
14:34 39.96 39.96 39.96 39.96 2.3K
14:35 39.96 39.96 39.95 39.95 26.8K
14:36 39.96 39.96 39.96 39.96 4.7K
14:37 39.96 39.96 39.95 39.95 12.2K
14:38 39.95 39.96 39.95 39.96 2.3K
14:39 39.96 39.96 39.93 39.93 8.1K
14:40 39.94 39.94 39.93 39.93 1.7K
14:41 39.94 39.96 39.94 39.96 8.4K
14:42 39.96 39.97 39.96 39.97 2.2K
14:43 39.97 39.97 39.97 39.97 1.4K
14:44 39.97 39.97 39.97 39.97 6.1K
14:45 39.97 39.97 39.97 39.97 2.3K
14:46 39.97 39.97 39.96 39.97 5.3K
14:47 39.97 39.97 39.96 39.96 4.7K
14:48 39.96 39.97 39.96 39.97 3.0K
14:49 39.97 39.97 39.96 39.97 1.7K
14:50 39.97 39.97 39.97 39.97 0.8K
14:51 39.97 39.97 39.97 39.97 0.6K
14:52 39.97 39.97 39.97 39.97 12.0K
14:53 39.97 39.97 39.97 39.97 11.0K
14:54 39.97 39.98 39.97 39.97 0.8K
14:55 39.97 39.98 39.97 39.98 2.5K
14:56 39.98 39.99 39.97 39.99 7.0K
14:57 39.99 39.99 39.98 39.98 1.7K
14:58 40.00 40.00 39.99 39.99 9.1K
14:59 39.99 39.99 39.99 39.99 0.8K
15:00 39.98 39.99 39.98 39.99 11.9K
15:01 40.00 40.01 40.00 40.01 1.7K
15:02 40.01 40.01 40.00 40.00 10.1K
15:03 40.00 40.01 40.00 40.00 14.4K
15:04 39.99 39.99 39.97 39.97 25.3K
15:05 39.95 39.95 39.93 39.94 19.2K
15:06 39.95 39.95 39.95 39.95 4.5K
15:07 39.96 39.96 39.94 39.94 15.2K
15:08 39.92 39.92 39.90 39.90 12.2K
15:09 39.90 39.90 39.88 39.88 15.6K
15:10 39.88 39.90 39.88 39.90 7.1K
15:11 39.89 39.90 39.89 39.90 6.2K
15:12 39.90 39.91 39.90 39.91 8.7K
15:13 39.90 39.90 39.89 39.89 7.7K
15:14 39.89 39.90 39.87 39.87 14.1K
15:15 39.87 39.88 39.87 39.87 7.7K
15:16 39.88 39.89 39.88 39.89 7.1K
15:17 39.89 39.89 39.88 39.88 3.9K
15:18 39.89 39.89 39.88 39.88 9.4K
15:19 39.89 39.91 39.89 39.91 5.7K
15:20 39.91 39.91 39.89 39.89 12.6K
15:21 39.89 39.89 39.88 39.88 6.0K
15:22 39.88 39.89 39.88 39.89 3.0K
15:23 39.89 39.91 39.89 39.90 14.7K
15:24 39.90 39.90 39.90 39.90 6.0K
15:25 39.89 39.89 39.87 39.87 16.4K
15:26 39.87 39.87 39.86 39.86 3.2K
15:27 39.87 39.88 39.87 39.88 6.7K
15:28 39.88 39.88 39.87 39.87 6.3K
15:29 39.86 39.87 39.86 39.87 5.4K
15:30 39.87 39.88 39.86 39.88 5.8K
15:31 39.88 39.88 39.88 39.88 16.8K
15:32 39.88 39.90 39.88 39.90 5.1K
15:33 39.89 39.90 39.88 39.90 7.8K
15:34 39.89 39.89 39.88 39.89 17.1K
15:35 39.90 39.90 39.89 39.89 8.0K
15:36 39.89 39.89 39.89 39.89 6.2K
15:37 39.89 39.89 39.89 39.89 8.1K
15:38 39.89 39.89 39.89 39.89 6.1K
15:39 39.89 39.91 39.89 39.91 10.6K
15:40 39.91 39.93 39.91 39.93 8.9K
15:41 39.92 39.93 39.92 39.93 15.1K
15:42 39.93 39.93 39.91 39.91 12.1K
15:43 39.92 39.92 39.91 39.91 10.4K
15:44 39.92 39.93 39.92 39.93 5.6K
15:45 39.93 39.93 39.92 39.92 8.7K
15:46 39.92 39.95 39.92 39.93 24.6K
15:47 39.93 39.93 39.92 39.92 16.8K
15:48 39.91 39.92 39.91 39.91 10.3K
15:49 39.91 39.93 39.91 39.93 27.2K
15:50 39.92 39.92 39.90 39.90 22.0K
15:51 39.90 39.91 39.88 39.91 47.2K
15:52 39.91 39.93 39.91 39.93 21.3K
15:53 39.92 39.93 39.92 39.93 15.6K
15:54 39.93 39.95 39.93 39.95 25.1K
15:55 39.95 39.95 39.94 39.94 31.5K
15:56 39.92 39.92 39.88 39.92 61.5K
15:57 39.91 39.91 39.89 39.90 63.7K
15:58 39.92 39.92 39.86 39.87 99.0K
15:59 39.88 39.90 39.88 39.89 64.3K
16:00 39.88 39.93 39.88 39.92 1,794.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available