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 39.19 39.28 39.16 39.16 24.7K
09:32 39.16 39.19 39.16 39.19 1.8K
09:33 39.19 39.19 39.19 39.19 0.3K
09:34 39.20 39.24 39.20 39.21 2.6K
09:35 39.21 39.22 39.20 39.22 0.6K
09:36 39.22 39.22 39.21 39.21 2.1K
09:37 39.21 39.24 39.21 39.24 0.4K
09:38 39.24 39.24 39.19 39.19 1.8K
09:39 39.18 39.18 39.16 39.16 0.5K
09:40 39.16 39.17 39.16 39.17 2.0K
09:41 39.11 39.11 39.08 39.09 1.1K
09:42 39.09 39.09 39.09 39.09 0.2K
09:43 39.09 39.12 39.09 39.11 2.0K
09:44 39.11 39.15 39.11 39.15 1.7K
09:45 39.15 39.15 39.13 39.13 3.2K
09:46 39.13 39.15 39.13 39.15 1.0K
09:47 39.15 39.15 39.13 39.13 2.0K
09:48 39.14 39.14 39.12 39.13 1.6K
09:49 39.13 39.13 39.13 39.13 0.7K
09:50 39.13 39.17 39.13 39.17 3.8K
09:51 39.16 39.20 39.16 39.20 8.0K
09:52 39.17 39.19 39.17 39.19 5.4K
09:53 39.19 39.19 39.16 39.18 8.2K
09:54 39.18 39.18 39.14 39.14 4.0K
09:55 39.15 39.16 39.15 39.16 8.2K
09:56 39.17 39.20 39.17 39.18 15.6K
09:57 39.17 39.17 39.15 39.16 5.6K
09:58 39.18 39.21 39.18 39.21 5.1K
09:59 39.21 39.21 39.20 39.20 4.8K
10:00 39.20 39.20 39.20 39.20 0.8K
10:01 39.20 39.20 39.15 39.15 6.6K
10:02 39.12 39.12 39.06 39.06 6.8K
10:03 39.06 39.07 39.03 39.03 3.3K
10:04 39.03 39.03 39.01 39.01 4.8K
10:05 39.04 39.07 39.04 39.07 3.0K
10:06 39.07 39.09 39.07 39.09 1.6K
10:07 39.06 39.08 39.04 39.08 5.2K
10:08 39.08 39.08 39.08 39.08 7.3K
10:09 39.08 39.09 39.06 39.07 4.4K
10:10 39.07 39.07 39.05 39.05 1.6K
10:11 39.03 39.03 39.01 39.01 3.5K
10:12 39.03 39.04 39.02 39.04 7.8K
10:13 39.05 39.06 39.04 39.04 4.7K
10:14 39.04 39.05 39.03 39.03 4.7K
10:15 39.03 39.04 39.01 39.02 10.4K
10:16 39.02 39.02 39.02 39.02 0.6K
10:17 39.02 39.02 39.02 39.02 24.3K
10:18 39.02 39.02 39.01 39.01 2.1K
10:19 39.01 39.01 39.01 39.01 1.9K
10:20 39.01 39.03 39.01 39.03 4.8K
10:21 39.03 39.06 39.03 39.06 4.0K
10:22 39.06 39.09 39.06 39.09 1.4K
10:23 39.09 39.10 39.06 39.08 8.3K
10:24 39.08 39.11 39.08 39.11 4.3K
10:25 39.08 39.08 39.08 39.08 6.6K
10:26 39.08 39.13 39.08 39.13 3.1K
10:27 39.13 39.13 39.11 39.11 4.2K
10:28 39.11 39.11 39.07 39.07 6.7K
10:29 39.07 39.08 39.07 39.07 1.8K
10:30 39.06 39.07 39.05 39.05 5.2K
10:31 39.07 39.09 39.07 39.09 2.1K
10:32 39.09 39.10 39.09 39.10 4.2K
10:33 39.10 39.12 39.10 39.12 1.7K
10:34 39.14 39.14 39.12 39.14 7.4K
10:35 39.11 39.15 39.11 39.15 3.5K
10:36 39.15 39.15 39.13 39.13 5.0K
10:37 39.13 39.14 39.12 39.12 2.3K
10:38 39.12 39.12 39.08 39.08 5.1K
10:39 39.08 39.08 39.05 39.05 1.7K
10:40 39.05 39.05 39.02 39.02 3.1K
10:41 39.02 39.04 39.02 39.03 3.0K
10:42 39.02 39.04 39.02 39.02 3.0K
10:43 39.02 39.03 39.02 39.03 2.3K
10:44 39.03 39.03 39.02 39.02 1.5K
10:45 38.99 39.00 38.99 39.00 5.3K
10:46 39.00 39.00 38.98 38.98 3.9K
10:47 38.96 38.97 38.96 38.97 3.7K
10:48 38.96 38.96 38.94 38.94 3.2K
10:49 38.95 38.96 38.95 38.95 2.4K
10:50 38.95 38.95 38.94 38.94 1.6K
10:51 38.94 38.95 38.93 38.94 4.2K
10:52 38.95 38.95 38.93 38.93 2.9K
10:53 38.94 38.96 38.94 38.96 3.4K
10:54 38.96 38.96 38.93 38.95 6.0K
10:55 38.97 38.98 38.97 38.97 1.9K
10:56 38.97 38.98 38.97 38.98 1.8K
10:57 38.99 39.01 38.99 39.01 2.9K
10:58 39.01 39.01 39.00 39.00 1.7K
10:59 38.98 38.98 38.98 38.98 3.8K
11:00 38.98 38.99 38.98 38.99 1.4K
11:01 38.99 39.00 38.99 38.99 2.5K
11:02 39.00 39.02 38.99 39.02 8.4K
11:03 39.02 39.02 39.01 39.01 2.1K
11:04 39.01 39.02 39.01 39.02 0.9K
11:05 39.02 39.04 39.02 39.04 2.3K
11:06 39.04 39.04 39.04 39.04 1.3K
11:07 39.03 39.03 39.00 39.00 5.3K
11:08 39.00 39.00 38.98 38.98 2.0K
11:09 38.98 38.98 38.96 38.96 4.5K
11:10 38.96 38.96 38.96 38.96 1.5K
11:11 38.95 38.96 38.95 38.95 2.9K
11:12 38.95 38.95 38.94 38.94 4.6K
11:13 38.92 38.93 38.91 38.91 4.0K
11:14 38.91 38.92 38.91 38.92 3.3K
11:15 38.89 38.89 38.85 38.85 3.8K
11:16 38.84 38.84 38.83 38.83 2.6K
11:17 38.83 38.83 38.79 38.81 10.0K
11:18 38.81 38.81 38.80 38.81 5.2K
11:19 38.81 38.82 38.80 38.80 1.8K
11:20 38.81 38.86 38.81 38.86 7.9K
11:21 38.86 38.86 38.85 38.85 2.5K
11:22 38.85 38.89 38.85 38.88 3.5K
11:23 38.88 38.89 38.88 38.89 9.6K
11:24 38.88 38.91 38.88 38.90 7.0K
11:25 38.90 38.91 38.90 38.90 8.2K
11:26 38.90 38.90 38.89 38.89 2.1K
11:27 38.89 38.90 38.89 38.89 6.6K
11:28 38.88 38.88 38.87 38.88 4.6K
11:29 38.89 38.89 38.86 38.86 2.8K
11:30 38.86 38.86 38.85 38.85 2.2K
11:31 38.85 38.86 38.84 38.84 5.2K
11:32 38.83 38.84 38.83 38.84 4.8K
11:33 38.84 38.84 38.82 38.82 2.0K
11:34 38.82 38.82 38.82 38.82 2.5K
11:35 38.79 38.80 38.79 38.80 2.8K
11:36 38.81 38.81 38.81 38.81 2.8K
11:37 38.82 38.84 38.82 38.84 4.0K
11:38 38.84 38.85 38.83 38.85 4.4K
11:39 38.85 38.86 38.84 38.86 3.4K
11:40 38.86 38.87 38.85 38.85 4.9K
11:41 38.85 38.85 38.81 38.82 3.9K
11:42 38.82 38.82 38.80 38.80 3.4K
11:43 38.80 38.80 38.77 38.77 5.6K
11:44 38.78 38.78 38.77 38.77 3.7K
11:45 38.77 38.77 38.77 38.77 6.5K
11:46 38.77 38.78 38.77 38.77 4.1K
11:47 38.77 38.78 38.77 38.78 6.7K
11:48 38.78 38.81 38.78 38.81 7.9K
11:49 38.82 38.82 38.80 38.80 1.4K
11:50 38.80 38.83 38.80 38.83 3.2K
11:51 38.84 38.84 38.81 38.82 12.0K
11:52 38.82 38.83 38.82 38.83 1.8K
11:53 38.83 38.84 38.83 38.84 1.9K
11:54 38.84 38.84 38.83 38.84 4.3K
11:55 38.86 38.87 38.85 38.87 2.2K
11:56 38.87 38.87 38.87 38.87 1.9K
11:57 38.85 38.85 38.84 38.84 6.7K
11:58 38.84 38.85 38.84 38.84 1.9K
11:59 38.84 38.85 38.83 38.83 2.7K
12:00 38.83 38.86 38.83 38.86 2.6K
12:01 38.85 38.85 38.85 38.85 1.7K
12:02 38.85 38.86 38.85 38.85 2.4K
12:03 38.85 38.85 38.83 38.83 3.9K
12:04 38.83 38.83 38.81 38.81 2.8K
12:05 38.81 38.82 38.81 38.81 2.9K
12:06 38.81 38.83 38.81 38.83 5.3K
12:07 38.83 38.85 38.83 38.84 17.0K
12:08 38.84 38.85 38.84 38.85 1.5K
12:09 38.85 38.85 38.85 38.85 2.2K
12:10 38.85 38.85 38.83 38.83 3.9K
12:11 38.83 38.83 38.83 38.83 2.3K
12:12 38.83 38.83 38.82 38.83 2.6K
12:13 38.83 38.83 38.82 38.82 2.5K
12:14 38.84 38.85 38.84 38.84 3.9K
12:15 38.84 38.85 38.84 38.84 2.4K
12:16 38.84 38.84 38.84 38.84 0.7K
12:17 38.84 38.86 38.84 38.86 3.9K
12:18 38.87 38.87 38.86 38.86 1.6K
12:19 38.86 38.86 38.84 38.85 7.1K
12:20 38.85 38.85 38.83 38.84 4.3K
12:21 38.84 38.85 38.84 38.85 3.3K
12:22 38.84 38.84 38.82 38.82 2.8K
12:23 38.82 38.83 38.81 38.81 2.9K
12:24 38.81 38.81 38.81 38.81 1.8K
12:25 38.81 38.82 38.81 38.82 1.9K
12:26 38.82 38.86 38.82 38.86 2.1K
12:27 38.86 38.86 38.85 38.85 3.4K
12:28 38.85 38.85 38.82 38.82 4.8K
12:29 38.82 38.84 38.82 38.84 2.9K
12:30 38.84 38.85 38.83 38.83 3.9K
12:31 38.83 38.83 38.83 38.83 0.9K
12:32 38.83 38.83 38.82 38.82 2.1K
12:33 38.83 38.83 38.82 38.82 3.1K
12:34 38.81 38.82 38.81 38.82 4.6K
12:35 38.82 38.83 38.81 38.81 2.8K
12:36 38.81 38.85 38.81 38.85 3.0K
12:37 38.85 38.88 38.85 38.88 2.7K
12:38 38.88 38.88 38.88 38.88 1.5K
12:39 38.90 38.90 38.87 38.87 5.6K
12:40 38.87 38.88 38.87 38.88 2.5K
12:41 38.88 38.88 38.84 38.84 4.1K
12:42 38.84 38.86 38.84 38.86 2.8K
12:43 38.86 38.87 38.86 38.87 1.5K
12:44 38.87 38.87 38.85 38.86 2.8K
12:45 38.86 38.88 38.86 38.88 2.9K
12:46 38.88 38.90 38.88 38.88 5.9K
12:47 38.88 38.90 38.88 38.90 2.5K
12:48 38.90 38.90 38.89 38.89 1.6K
12:49 38.89 38.90 38.89 38.89 2.7K
12:50 38.89 38.91 38.89 38.90 4.7K
12:51 38.90 38.90 38.90 38.90 1.7K
12:52 38.89 38.89 38.89 38.89 2.0K
12:53 38.89 38.89 38.87 38.87 2.5K
12:54 38.87 38.87 38.85 38.87 2.7K
12:55 38.85 38.86 38.85 38.86 2.2K
12:56 38.86 38.86 38.85 38.86 2.1K
12:57 38.86 38.86 38.85 38.85 7.5K
12:58 38.85 38.85 38.84 38.84 3.9K
12:59 38.84 38.85 38.84 38.85 3.0K
13:00 38.87 38.87 38.87 38.87 3.3K
13:01 38.87 38.87 38.85 38.85 3.1K
13:02 38.85 38.87 38.85 38.85 2.3K
13:03 38.85 38.86 38.85 38.86 2.0K
13:04 38.86 38.86 38.84 38.84 2.8K
13:05 38.84 38.85 38.84 38.85 2.3K
13:06 38.84 38.84 38.84 38.84 1.8K
13:07 38.84 38.86 38.84 38.86 2.6K
13:08 38.86 38.86 38.85 38.85 1.8K
13:09 38.84 38.84 38.84 38.84 3.8K
13:10 38.85 38.85 38.83 38.85 4.1K
13:11 38.85 38.86 38.85 38.86 4.2K
13:12 38.86 38.87 38.86 38.87 6.0K
13:13 38.87 38.87 38.87 38.87 2.7K
13:14 38.87 38.87 38.86 38.86 3.0K
13:15 38.86 38.87 38.86 38.87 3.7K
13:16 38.87 38.89 38.87 38.88 8.9K
13:17 38.88 38.88 38.86 38.87 7.9K
13:18 38.87 38.87 38.86 38.87 2.5K
13:19 38.87 38.87 38.84 38.84 5.0K
13:20 38.84 38.86 38.84 38.86 4.6K
13:21 38.86 38.86 38.85 38.86 3.5K
13:22 38.86 38.86 38.85 38.85 5.9K
13:23 38.85 38.85 38.85 38.85 2.2K
13:24 38.85 38.85 38.84 38.84 3.2K
13:25 38.84 38.84 38.83 38.84 2.9K
13:26 38.84 38.84 38.83 38.83 8.7K
13:27 38.83 38.83 38.82 38.82 2.7K
13:28 38.82 38.82 38.82 38.82 12.4K
13:29 38.82 38.83 38.82 38.83 3.3K
13:30 38.83 38.84 38.83 38.83 11.4K
13:31 38.83 38.84 38.83 38.84 6.1K
13:32 38.84 38.85 38.84 38.84 11.1K
13:33 38.84 38.84 38.84 38.84 6.5K
13:34 38.84 38.84 38.81 38.81 7.3K
13:35 38.81 38.81 38.80 38.81 4.9K
13:36 38.81 38.81 38.79 38.79 5.9K
13:37 38.78 38.78 38.77 38.77 6.2K
13:38 38.77 38.77 38.77 38.77 4.2K
13:39 38.77 38.77 38.77 38.77 3.1K
13:40 38.77 38.79 38.77 38.79 8.8K
13:41 38.79 38.81 38.79 38.81 4.5K
13:42 38.81 38.81 38.78 38.78 10.9K
13:43 38.78 38.78 38.76 38.76 3.0K
13:44 38.75 38.77 38.75 38.76 4.7K
13:45 38.77 38.78 38.77 38.78 3.5K
13:46 38.78 38.78 38.78 38.78 1.8K
13:47 38.78 38.80 38.78 38.80 3.6K
13:48 38.80 38.80 38.79 38.80 4.3K
13:49 38.80 38.80 38.80 38.80 3.0K
13:50 38.79 38.81 38.79 38.81 6.0K
13:51 38.79 38.79 38.77 38.78 4.6K
13:52 38.78 38.78 38.77 38.77 3.1K
13:53 38.78 38.80 38.78 38.80 5.9K
13:54 38.81 38.81 38.79 38.80 4.5K
13:55 38.80 38.80 38.79 38.79 4.4K
13:56 38.79 38.82 38.79 38.82 6.6K
13:57 38.81 38.81 38.81 38.81 2.2K
13:58 38.81 38.81 38.81 38.81 2.1K
13:59 38.81 38.81 38.81 38.81 3.4K
14:00 38.80 38.80 38.76 38.76 12.4K
14:01 38.76 38.78 38.76 38.78 5.5K
14:02 38.78 38.80 38.78 38.80 4.3K
14:03 38.80 38.82 38.80 38.82 4.2K
14:04 38.82 38.82 38.82 38.82 3.3K
14:05 38.83 38.84 38.83 38.84 3.7K
14:06 38.84 38.84 38.81 38.81 4.1K
14:07 38.81 38.82 38.81 38.82 1.2K
14:08 38.82 38.82 38.81 38.81 5.5K
14:09 38.81 38.81 38.80 38.80 1.9K
14:10 38.80 38.80 38.80 38.80 1.4K
14:11 38.80 38.80 38.79 38.79 2.8K
14:12 38.79 38.80 38.79 38.79 5.1K
14:13 38.79 38.80 38.79 38.80 4.5K
14:14 38.80 38.80 38.80 38.80 1.5K
14:15 38.81 38.81 38.81 38.81 1.5K
14:16 38.81 38.81 38.81 38.81 1.8K
14:17 38.82 38.83 38.81 38.81 4.8K
14:18 38.81 38.81 38.81 38.81 5.6K
14:19 38.78 38.78 38.78 38.78 2.8K
14:20 38.78 38.78 38.76 38.76 3.1K
14:21 38.76 38.77 38.76 38.77 2.0K
14:22 38.77 38.77 38.76 38.76 3.0K
14:23 38.76 38.76 38.75 38.75 4.2K
14:24 38.75 38.76 38.75 38.76 1.5K
14:25 38.76 38.80 38.76 38.80 8.2K
14:26 38.80 38.80 38.76 38.76 6.6K
14:27 38.78 38.78 38.78 38.78 2.5K
14:28 38.78 38.79 38.78 38.79 1.4K
14:29 38.79 38.79 38.79 38.79 2.3K
14:30 38.80 38.82 38.80 38.81 5.2K
14:31 38.81 38.82 38.81 38.81 2.8K
14:32 38.84 38.85 38.84 38.85 2.6K
14:33 38.85 38.86 38.85 38.85 2.4K
14:34 38.85 38.86 38.85 38.86 1.4K
14:35 38.86 38.86 38.84 38.84 2.6K
14:36 38.84 38.84 38.83 38.84 3.5K
14:37 38.84 38.84 38.82 38.82 2.6K
14:38 38.81 38.81 38.81 38.81 3.4K
14:39 38.81 38.81 38.79 38.79 1.4K
14:40 38.79 38.80 38.79 38.80 3.7K
14:41 38.80 38.80 38.79 38.79 1.8K
14:42 38.79 38.79 38.79 38.79 1.3K
14:43 38.79 38.79 38.79 38.79 5.1K
14:44 38.79 38.79 38.79 38.79 1.1K
14:45 38.79 38.79 38.77 38.78 2.3K
14:46 38.78 38.78 38.78 38.78 2.0K
14:47 38.78 38.78 38.78 38.78 1.8K
14:48 38.78 38.78 38.77 38.77 6.7K
14:49 38.77 38.78 38.77 38.78 2.2K
14:50 38.77 38.78 38.77 38.77 5.5K
14:51 38.77 38.77 38.76 38.77 4.0K
14:52 38.77 38.77 38.73 38.73 2.7K
14:53 38.72 38.72 38.67 38.72 9.4K
14:54 38.74 38.75 38.73 38.73 4.1K
14:55 38.73 38.73 38.73 38.73 3.5K
14:56 38.73 38.74 38.73 38.74 2.5K
14:57 38.75 38.77 38.75 38.77 2.8K
14:58 38.79 38.79 38.77 38.77 8.4K
14:59 38.77 38.78 38.77 38.78 2.0K
15:00 38.78 38.79 38.78 38.78 6.0K
15:01 38.78 38.78 38.75 38.75 4.3K
15:02 38.76 38.77 38.76 38.76 3.6K
15:03 38.76 38.77 38.76 38.77 3.5K
15:04 38.77 38.77 38.76 38.76 5.0K
15:05 38.76 38.77 38.76 38.77 2.3K
15:06 38.77 38.79 38.77 38.79 1.8K
15:07 38.79 38.79 38.78 38.78 3.5K
15:08 38.78 38.81 38.78 38.81 5.1K
15:09 38.80 38.82 38.80 38.82 3.4K
15:10 38.81 38.81 38.81 38.81 1.8K
15:11 38.81 38.82 38.81 38.82 3.8K
15:12 38.83 38.83 38.81 38.81 3.7K
15:13 38.81 38.81 38.81 38.81 1.4K
15:14 38.81 38.81 38.78 38.78 7.1K
15:15 38.78 38.78 38.75 38.77 7.5K
15:16 38.77 38.77 38.76 38.76 2.9K
15:17 38.76 38.77 38.76 38.77 8.1K
15:18 38.77 38.79 38.77 38.79 3.1K
15:19 38.79 38.79 38.78 38.79 7.1K
15:20 38.79 38.80 38.78 38.80 3.0K
15:21 38.79 38.79 38.78 38.78 1.8K
15:22 38.78 38.78 38.77 38.78 4.8K
15:23 38.78 38.79 38.78 38.79 3.0K
15:24 38.79 38.79 38.79 38.79 8.6K
15:25 38.78 38.78 38.78 38.78 5.4K
15:26 38.79 38.80 38.79 38.80 5.3K
15:27 38.80 38.80 38.79 38.79 5.3K
15:28 38.79 38.79 38.79 38.79 1.1K
15:29 38.79 38.80 38.79 38.79 7.3K
15:30 38.79 38.79 38.79 38.79 5.9K
15:31 38.79 38.79 38.78 38.78 3.8K
15:32 38.75 38.77 38.75 38.77 6.4K
15:33 38.75 38.78 38.75 38.78 5.9K
15:34 38.78 38.78 38.78 38.78 1.9K
15:35 38.77 38.79 38.77 38.78 11.1K
15:36 38.78 38.78 38.78 38.78 3.8K
15:37 38.78 38.79 38.78 38.78 6.7K
15:38 38.79 38.79 38.78 38.79 7.2K
15:39 38.80 38.81 38.80 38.80 3.6K
15:40 38.81 38.82 38.81 38.81 8.7K
15:41 38.81 38.82 38.80 38.82 5.6K
15:42 38.81 38.82 38.81 38.82 7.6K
15:43 38.82 38.82 38.81 38.81 7.8K
15:44 38.81 38.82 38.81 38.82 2.5K
15:45 38.82 38.82 38.80 38.80 5.7K
15:46 38.80 38.80 38.80 38.80 6.2K
15:47 38.79 38.79 38.79 38.79 12.3K
15:48 38.79 38.80 38.79 38.80 10.2K
15:49 38.80 38.80 38.80 38.80 3.6K
15:50 38.79 38.79 38.75 38.75 15.4K
15:51 38.74 38.74 38.73 38.74 20.6K
15:52 38.73 38.73 38.71 38.72 15.9K
15:53 38.73 38.74 38.73 38.74 16.9K
15:54 38.74 38.74 38.72 38.73 11.4K
15:55 38.71 38.72 38.70 38.72 23.0K
15:56 38.74 38.74 38.70 38.73 47.1K
15:57 38.73 38.76 38.73 38.73 24.9K
15:58 38.74 38.74 38.74 38.74 30.8K
15:59 38.75 38.75 38.74 38.75 34.7K
16:00 38.77 38.77 38.74 38.75 661.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available