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 39.81 40.03 39.81 40.03 62.1K
09:32 40.04 40.10 40.04 40.04 18.3K
09:33 40.08 40.08 40.02 40.02 3.1K
09:34 40.00 40.00 39.94 39.95 8.0K
09:35 39.97 40.00 39.97 39.98 3.7K
09:36 39.98 39.98 39.94 39.94 8.3K
09:37 39.92 39.93 39.91 39.92 4.3K
09:38 39.91 39.94 39.91 39.94 14.5K
09:39 39.92 39.94 39.89 39.89 14.6K
09:40 39.84 39.85 39.84 39.85 7.4K
09:41 39.85 39.85 39.85 39.85 2.2K
09:42 39.83 39.84 39.83 39.84 2.9K
09:43 39.84 39.84 39.84 39.84 3.8K
09:44 39.84 39.84 39.82 39.82 4.1K
09:45 39.83 39.83 39.82 39.83 8.7K
09:46 39.83 39.85 39.83 39.85 4.2K
09:47 39.87 39.88 39.85 39.85 13.5K
09:48 39.85 39.85 39.83 39.83 4.1K
09:49 39.83 39.83 39.81 39.82 4.3K
09:50 39.82 39.82 39.82 39.82 1.2K
09:51 39.81 39.82 39.81 39.82 5.9K
09:52 39.82 39.82 39.79 39.79 3.3K
09:53 39.79 39.80 39.78 39.80 3.6K
09:54 39.80 39.80 39.77 39.80 2.8K
09:55 39.80 39.80 39.75 39.75 4.4K
09:56 39.76 39.78 39.76 39.78 3.8K
09:57 39.78 39.79 39.77 39.79 1.2K
09:58 39.79 39.79 39.75 39.76 2.1K
09:59 39.76 39.77 39.76 39.77 1.9K
10:00 39.77 39.77 39.75 39.76 1.3K
10:01 39.76 39.76 39.68 39.68 24.7K
10:02 39.68 39.68 39.64 39.65 14.3K
10:03 39.64 39.64 39.64 39.64 2.7K
10:04 39.64 39.64 39.58 39.58 4.0K
10:05 39.58 39.58 39.56 39.57 7.8K
10:06 39.55 39.58 39.55 39.57 8.2K
10:07 39.57 39.60 39.57 39.60 4.7K
10:08 39.60 39.60 39.60 39.60 2.1K
10:09 39.60 39.60 39.58 39.58 5.5K
10:10 39.58 39.58 39.55 39.57 4.7K
10:11 39.57 39.58 39.57 39.57 5.2K
10:12 39.57 39.57 39.57 39.57 1.6K
10:13 39.57 39.57 39.56 39.56 3.5K
10:14 39.56 39.62 39.56 39.62 17.0K
10:15 39.63 39.68 39.63 39.65 6.9K
10:16 39.65 39.65 39.63 39.64 2.3K
10:17 39.64 39.64 39.61 39.61 5.2K
10:18 39.59 39.60 39.59 39.59 3.0K
10:19 39.59 39.62 39.59 39.62 5.2K
10:20 39.63 39.63 39.62 39.62 12.2K
10:21 39.62 39.66 39.62 39.66 14.0K
10:22 39.66 39.71 39.66 39.71 4.1K
10:23 39.71 39.71 39.70 39.70 2.8K
10:24 39.70 39.70 39.70 39.70 1.1K
10:25 39.70 39.70 39.68 39.68 2.3K
10:26 39.68 39.70 39.68 39.70 3.3K
10:27 39.70 39.70 39.68 39.68 4.7K
10:28 39.68 39.68 39.67 39.67 1.8K
10:29 39.67 39.67 39.63 39.63 2.2K
10:30 39.63 39.63 39.63 39.63 7.3K
10:31 39.63 39.63 39.57 39.58 2.9K
10:32 39.56 39.56 39.56 39.56 1.2K
10:33 39.56 39.56 39.50 39.50 4.9K
10:34 39.50 39.51 39.50 39.50 9.0K
10:35 39.50 39.50 39.50 39.50 2.1K
10:36 39.50 39.50 39.48 39.50 6.0K
10:37 39.51 39.51 39.49 39.50 4.2K
10:38 39.49 39.52 39.49 39.51 4.0K
10:39 39.52 39.54 39.51 39.54 5.8K
10:40 39.54 39.58 39.54 39.58 2.3K
10:41 39.59 39.60 39.59 39.60 3.5K
10:42 39.61 39.64 39.61 39.64 9.6K
10:43 39.68 39.68 39.67 39.68 45.0K
10:44 39.68 39.72 39.68 39.72 31.4K
10:45 39.73 39.76 39.72 39.76 12.0K
10:46 39.75 39.76 39.74 39.76 13.7K
10:47 39.77 39.78 39.77 39.78 8.9K
10:48 39.78 39.79 39.78 39.78 11.5K
10:49 39.78 39.80 39.78 39.80 14.2K
10:50 39.79 39.79 39.79 39.79 7.1K
10:51 39.79 39.79 39.77 39.77 28.1K
10:52 39.77 39.85 39.77 39.85 20.1K
10:53 39.85 39.89 39.85 39.89 41.5K
10:54 39.87 39.87 39.85 39.87 10.0K
10:55 39.87 39.87 39.85 39.86 1.7K
10:56 39.86 39.88 39.85 39.88 4.4K
10:57 39.88 39.88 39.87 39.88 72.6K
10:58 39.88 39.88 39.84 39.84 15.3K
10:59 39.84 39.84 39.83 39.83 4.3K
11:00 39.83 39.84 39.83 39.83 9.3K
11:01 39.83 39.83 39.81 39.81 3.1K
11:02 39.81 39.81 39.79 39.79 107.1K
11:03 39.77 39.78 39.76 39.76 17.2K
11:04 39.76 39.76 39.75 39.76 1.8K
11:05 39.77 39.77 39.77 39.77 5.8K
11:06 39.77 39.77 39.73 39.75 4.8K
11:07 39.75 39.75 39.73 39.73 2.1K
11:08 39.73 39.74 39.72 39.74 86.2K
11:09 39.74 39.76 39.74 39.76 2.5K
11:10 39.79 39.80 39.79 39.80 22.4K
11:11 39.80 39.80 39.76 39.76 10.0K
11:12 39.76 39.77 39.76 39.76 2.5K
11:13 39.77 39.79 39.77 39.79 3.4K
11:14 39.78 39.81 39.78 39.81 4.4K
11:15 39.81 39.82 39.81 39.82 4.0K
11:16 39.80 39.80 39.80 39.80 8.5K
11:17 39.80 39.81 39.80 39.81 4.7K
11:18 39.81 39.84 39.80 39.84 24.7K
11:19 39.85 39.86 39.85 39.86 8.8K
11:20 39.86 39.86 39.85 39.85 9.0K
11:21 39.85 39.85 39.84 39.84 4.4K
11:22 39.84 39.86 39.84 39.85 8.6K
11:23 39.85 39.85 39.84 39.85 9.4K
11:24 39.84 39.85 39.83 39.85 141.9K
11:25 39.86 39.87 39.85 39.86 5.4K
11:26 39.86 39.87 39.86 39.86 81.9K
11:27 39.81 39.82 39.80 39.82 50.2K
11:28 39.82 39.83 39.82 39.82 5.3K
11:29 39.80 39.80 39.79 39.79 3.5K
11:30 39.79 39.79 39.77 39.77 3.5K
11:31 39.77 39.77 39.76 39.77 164.7K
11:32 39.76 39.76 39.76 39.76 2.7K
11:33 39.76 39.76 39.71 39.71 2.9K
11:34 39.71 39.71 39.70 39.71 60.4K
11:35 39.71 39.71 39.69 39.70 13.3K
11:36 39.68 39.68 39.67 39.67 6.2K
11:37 39.67 39.67 39.67 39.67 0.2K
11:38 39.66 39.66 39.66 39.66 4.5K
11:39 39.66 39.68 39.65 39.68 10.7K
11:40 39.69 39.69 39.69 39.69 24.0K
11:41 39.68 39.69 39.68 39.69 10.7K
11:42 39.69 39.69 39.68 39.68 2.6K
11:43 39.69 39.69 39.69 39.69 2.8K
11:44 39.69 39.69 39.69 39.69 0.7K
11:45 39.69 39.69 39.68 39.68 7.3K
11:46 39.68 39.71 39.68 39.70 13.0K
11:47 39.70 39.70 39.70 39.70 8.3K
11:48 39.70 39.70 39.70 39.70 2.1K
11:49 39.70 39.72 39.70 39.72 8.8K
11:50 39.72 39.72 39.72 39.72 3.2K
11:51 39.70 39.71 39.70 39.71 4.1K
11:52 39.72 39.72 39.72 39.72 1.7K
11:53 39.70 39.71 39.70 39.71 3.3K
11:54 39.72 39.72 39.72 39.72 5.2K
11:55 39.72 39.72 39.72 39.72 1.2K
11:56 39.72 39.73 39.72 39.73 4.5K
11:57 39.73 39.73 39.73 39.73 1.7K
11:58 39.73 39.74 39.73 39.73 2.2K
11:59 39.72 39.72 39.72 39.72 2.8K
12:00 39.72 39.72 39.72 39.72 2.0K
12:01 39.71 39.71 39.70 39.71 7.7K
12:02 39.71 39.71 39.71 39.71 2.5K
12:03 39.71 39.73 39.71 39.72 23.0K
12:04 39.73 39.73 39.73 39.73 9.8K
12:05 39.73 39.73 39.73 39.73 3.7K
12:06 39.74 39.75 39.74 39.75 14.4K
12:07 39.75 39.77 39.75 39.77 16.0K
12:08 39.76 39.76 39.75 39.76 6.1K
12:09 39.76 39.77 39.76 39.77 2.8K
12:10 39.77 39.77 39.75 39.75 0.6K
12:11 39.75 39.75 39.74 39.75 3.8K
12:12 39.75 39.75 39.75 39.75 2.0K
12:13 39.75 39.75 39.74 39.75 3.2K
12:14 39.75 39.76 39.75 39.76 4.0K
12:15 39.76 39.76 39.76 39.76 0.9K
12:16 39.76 39.76 39.74 39.75 12.0K
12:17 39.75 39.75 39.75 39.75 4.4K
12:18 39.75 39.76 39.74 39.74 18.1K
12:19 39.74 39.74 39.74 39.74 1.8K
12:20 39.74 39.74 39.74 39.74 1.6K
12:21 39.74 39.74 39.73 39.74 5.5K
12:22 39.72 39.73 39.72 39.73 16.6K
12:23 39.73 39.74 39.73 39.74 9.3K
12:24 39.74 39.74 39.72 39.73 9.0K
12:25 39.73 39.73 39.73 39.73 4.2K
12:26 39.73 39.73 39.72 39.72 5.9K
12:27 39.72 39.72 39.69 39.70 4.8K
12:28 39.70 39.70 39.69 39.69 6.0K
12:29 39.69 39.72 39.69 39.71 12.2K
12:30 39.71 39.71 39.71 39.71 1.4K
12:31 39.71 39.71 39.69 39.70 8.8K
12:32 39.70 39.71 39.68 39.71 4.5K
12:33 39.73 39.73 39.72 39.72 3.3K
12:34 39.72 39.72 39.72 39.72 0.7K
12:35 39.72 39.73 39.72 39.73 2.4K
12:36 39.72 39.73 39.72 39.73 3.4K
12:37 39.73 39.73 39.72 39.73 1.8K
12:38 39.72 39.72 39.72 39.72 1.0K
12:39 39.72 39.73 39.72 39.72 3.4K
12:40 39.72 39.72 39.72 39.72 5.2K
12:41 39.72 39.72 39.71 39.71 3.5K
12:42 39.71 39.71 39.68 39.69 3.8K
12:43 39.70 39.70 39.70 39.70 1.2K
12:44 39.70 39.72 39.70 39.71 4.5K
12:45 39.71 39.71 39.70 39.70 4.3K
12:46 39.71 39.71 39.69 39.70 7.5K
12:47 39.70 39.70 39.65 39.65 13.6K
12:48 39.64 39.64 39.63 39.63 5.1K
12:49 39.63 39.64 39.63 39.64 3.8K
12:50 39.64 39.64 39.62 39.62 2.6K
12:51 39.62 39.62 39.62 39.62 1.9K
12:52 39.62 39.63 39.62 39.63 3.2K
12:53 39.63 39.65 39.63 39.65 2.5K
12:54 39.65 39.65 39.64 39.65 1.9K
12:55 39.65 39.65 39.65 39.65 3.5K
12:56 39.65 39.65 39.65 39.65 2.0K
12:57 39.65 39.65 39.65 39.65 2.3K
12:58 39.65 39.66 39.65 39.66 1.5K
12:59 39.67 39.67 39.67 39.67 2.0K
13:00 39.67 39.67 39.67 39.67 6.0K
13:01 39.67 39.68 39.67 39.67 10.0K
13:02 39.67 39.67 39.65 39.65 4.6K
13:03 39.65 39.67 39.65 39.67 1.9K
13:04 39.66 39.67 39.66 39.67 5.9K
13:05 39.65 39.66 39.65 39.65 2.5K
13:06 39.65 39.66 39.65 39.66 7.8K
13:07 39.66 39.67 39.66 39.67 1.0K
13:08 39.69 39.69 39.69 39.69 8.9K
13:09 39.69 39.69 39.69 39.69 7.9K
13:10 39.69 39.71 39.69 39.70 1.0K
13:11 39.72 39.73 39.71 39.71 7.1K
13:12 39.69 39.70 39.69 39.70 3.0K
13:13 39.70 39.71 39.70 39.71 1.8K
13:14 39.71 39.72 39.71 39.71 2.0K
13:15 39.72 39.73 39.72 39.73 5.6K
13:16 39.73 39.74 39.73 39.74 8.9K
13:17 39.73 39.74 39.73 39.74 0.8K
13:18 39.74 39.75 39.74 39.75 2.4K
13:19 39.75 39.75 39.74 39.74 4.5K
13:20 39.75 39.75 39.74 39.74 5.5K
13:21 39.74 39.74 39.73 39.73 1.6K
13:22 39.73 39.73 39.71 39.71 6.4K
13:23 39.71 39.72 39.69 39.69 1.9K
13:24 39.69 39.69 39.68 39.68 4.8K
13:25 39.67 39.67 39.67 39.67 1.0K
13:26 39.67 39.72 39.67 39.72 27.8K
13:27 39.74 39.74 39.73 39.73 5.0K
13:28 39.73 39.73 39.73 39.73 2.8K
13:29 39.73 39.73 39.73 39.73 1.5K
13:30 39.73 39.73 39.72 39.72 4.4K
13:31 39.72 39.73 39.72 39.73 4.6K
13:32 39.73 39.74 39.73 39.74 2.0K
13:33 39.73 39.73 39.73 39.73 2.6K
13:34 39.71 39.72 39.71 39.72 3.4K
13:35 39.72 39.73 39.72 39.72 6.2K
13:36 39.73 39.73 39.72 39.73 3.9K
13:37 39.73 39.73 39.71 39.71 2.8K
13:38 39.71 39.72 39.71 39.71 1.3K
13:39 39.71 39.73 39.71 39.72 3.5K
13:40 39.72 39.73 39.72 39.73 0.5K
13:41 39.73 39.73 39.72 39.72 2.2K
13:42 39.72 39.72 39.71 39.72 8.2K
13:43 39.72 39.72 39.71 39.72 3.5K
13:44 39.72 39.72 39.71 39.71 7.6K
13:45 39.71 39.71 39.71 39.71 0.6K
13:46 39.71 39.71 39.69 39.69 3.2K
13:47 39.69 39.69 39.69 39.69 4.0K
13:48 39.67 39.67 39.65 39.66 5.2K
13:49 39.66 39.66 39.66 39.66 1.8K
13:50 39.66 39.67 39.66 39.67 4.2K
13:51 39.67 39.67 39.66 39.66 4.0K
13:52 39.66 39.66 39.66 39.66 1.8K
13:53 39.67 39.67 39.65 39.66 9.1K
13:54 39.66 39.68 39.66 39.67 2.3K
13:55 39.67 39.67 39.66 39.67 1.7K
13:56 39.67 39.69 39.67 39.69 6.5K
13:57 39.69 39.69 39.69 39.69 0.4K
13:58 39.69 39.70 39.69 39.69 5.9K
13:59 39.69 39.69 39.67 39.67 4.7K
14:00 39.67 39.67 39.66 39.66 0.7K
14:01 39.67 39.68 39.66 39.68 6.6K
14:02 39.67 39.67 39.67 39.67 1.3K
14:03 39.66 39.66 39.66 39.66 1.9K
14:04 39.66 39.66 39.65 39.65 9.8K
14:05 39.65 39.65 39.65 39.65 1.8K
14:06 39.65 39.65 39.65 39.65 1.9K
14:07 39.65 39.65 39.64 39.64 1.4K
14:08 39.64 39.65 39.64 39.65 1.1K
14:09 39.64 39.65 39.64 39.65 2.0K
14:10 39.64 39.66 39.64 39.66 7.8K
14:11 39.66 39.66 39.64 39.64 2.7K
14:12 39.64 39.64 39.62 39.62 2.2K
14:13 39.63 39.65 39.63 39.65 4.9K
14:14 39.65 39.67 39.65 39.65 4.5K
14:15 39.65 39.65 39.65 39.65 0.5K
14:16 39.65 39.67 39.65 39.67 3.3K
14:17 39.67 39.67 39.66 39.67 25.3K
14:18 39.67 39.67 39.66 39.66 8.8K
14:19 39.66 39.66 39.65 39.65 1.0K
14:20 39.65 39.65 39.65 39.65 4.3K
14:21 39.65 39.66 39.65 39.66 2.5K
14:22 39.66 39.66 39.61 39.62 9.6K
14:23 39.62 39.64 39.62 39.64 3.1K
14:24 39.64 39.65 39.63 39.65 3.1K
14:25 39.65 39.65 39.65 39.65 1.8K
14:26 39.65 39.67 39.65 39.67 7.3K
14:27 39.67 39.67 39.65 39.65 9.2K
14:28 39.63 39.64 39.63 39.64 11.1K
14:29 39.64 39.64 39.61 39.61 3.5K
14:30 39.60 39.60 39.59 39.59 6.3K
14:31 39.59 39.60 39.59 39.60 6.9K
14:32 39.60 39.60 39.58 39.58 4.0K
14:33 39.57 39.59 39.57 39.57 5.1K
14:34 39.57 39.58 39.57 39.57 2.3K
14:35 39.57 39.58 39.57 39.58 6.9K
14:36 39.58 39.60 39.58 39.60 6.0K
14:37 39.60 39.61 39.60 39.61 4.3K
14:38 39.61 39.61 39.60 39.61 3.9K
14:39 39.61 39.63 39.61 39.63 6.2K
14:40 39.64 39.65 39.64 39.65 1.6K
14:41 39.65 39.66 39.64 39.64 9.6K
14:42 39.64 39.64 39.64 39.64 1.9K
14:43 39.62 39.63 39.62 39.63 11.9K
14:44 39.63 39.64 39.63 39.64 1.6K
14:45 39.64 39.64 39.64 39.64 2.5K
14:46 39.64 39.64 39.61 39.61 6.4K
14:47 39.61 39.62 39.61 39.62 2.4K
14:48 39.63 39.63 39.62 39.62 1.8K
14:49 39.62 39.62 39.61 39.61 7.6K
14:50 39.61 39.64 39.61 39.64 8.3K
14:51 39.64 39.65 39.64 39.64 10.5K
14:52 39.64 39.66 39.64 39.66 4.2K
14:53 39.64 39.65 39.64 39.64 6.2K
14:54 39.64 39.64 39.63 39.63 2.7K
14:55 39.63 39.63 39.62 39.62 3.8K
14:56 39.64 39.67 39.64 39.67 15.5K
14:57 39.67 39.67 39.66 39.66 6.8K
14:58 39.65 39.65 39.64 39.65 9.9K
14:59 39.65 39.65 39.63 39.63 4.2K
15:00 39.63 39.63 39.62 39.62 1.8K
15:01 39.62 39.62 39.60 39.60 4.9K
15:02 39.59 39.59 39.58 39.59 8.1K
15:03 39.59 39.60 39.59 39.59 5.4K
15:04 39.59 39.59 39.59 39.59 7.5K
15:05 39.58 39.59 39.58 39.58 7.3K
15:06 39.58 39.58 39.58 39.58 1.9K
15:07 39.60 39.60 39.59 39.59 8.3K
15:08 39.59 39.60 39.58 39.60 4.8K
15:09 39.60 39.61 39.60 39.61 4.6K
15:10 39.61 39.63 39.61 39.63 2.8K
15:11 39.63 39.63 39.62 39.62 5.3K
15:12 39.62 39.62 39.61 39.61 4.4K
15:13 39.61 39.63 39.61 39.62 4.1K
15:14 39.63 39.64 39.63 39.63 7.7K
15:15 39.63 39.63 39.63 39.63 1.6K
15:16 39.63 39.64 39.63 39.64 3.3K
15:17 39.63 39.64 39.63 39.63 3.0K
15:18 39.63 39.63 39.62 39.62 5.7K
15:19 39.63 39.64 39.63 39.64 5.0K
15:20 39.65 39.65 39.63 39.63 13.7K
15:21 39.64 39.64 39.63 39.63 4.9K
15:22 39.63 39.64 39.63 39.63 4.3K
15:23 39.62 39.62 39.62 39.62 3.5K
15:24 39.62 39.62 39.61 39.61 2.9K
15:25 39.62 39.62 39.60 39.61 6.0K
15:26 39.61 39.61 39.59 39.60 6.7K
15:27 39.59 39.60 39.59 39.60 4.8K
15:28 39.61 39.61 39.60 39.61 8.6K
15:29 39.61 39.61 39.60 39.60 20.6K
15:30 39.60 39.60 39.58 39.59 13.6K
15:31 39.59 39.59 39.58 39.58 7.6K
15:32 39.58 39.59 39.58 39.59 10.0K
15:33 39.58 39.59 39.58 39.59 2.7K
15:34 39.59 39.60 39.58 39.60 7.4K
15:35 39.60 39.60 39.59 39.59 9.1K
15:36 39.59 39.62 39.59 39.62 7.7K
15:37 39.62 39.62 39.58 39.59 14.4K
15:38 39.58 39.59 39.58 39.59 8.1K
15:39 39.59 39.60 39.59 39.59 4.6K
15:40 39.59 39.60 39.59 39.59 4.4K
15:41 39.59 39.60 39.59 39.60 8.1K
15:42 39.60 39.61 39.59 39.59 16.3K
15:43 39.59 39.59 39.58 39.58 10.2K
15:44 39.58 39.59 39.58 39.59 2.3K
15:45 39.59 39.59 39.58 39.59 16.1K
15:46 39.59 39.60 39.58 39.60 15.9K
15:47 39.59 39.59 39.58 39.59 6.9K
15:48 39.59 39.60 39.59 39.60 9.7K
15:49 39.60 39.60 39.56 39.56 30.2K
15:50 39.54 39.55 39.51 39.51 25.9K
15:51 39.51 39.55 39.49 39.55 23.9K
15:52 39.54 39.55 39.54 39.54 36.4K
15:53 39.55 39.55 39.49 39.49 50.6K
15:54 39.49 39.49 39.48 39.49 14.7K
15:55 39.48 39.51 39.48 39.49 40.7K
15:56 39.50 39.50 39.49 39.49 30.2K
15:57 39.50 39.50 39.46 39.49 96.9K
15:58 39.49 39.49 39.48 39.49 58.1K
15:59 39.48 39.49 39.48 39.48 69.3K
16:00 39.48 39.51 39.48 39.51 1,106.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available