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 39.00 39.13 37.00 39.13 69.2K
09:32 39.03 39.03 38.94 38.99 9.1K
09:33 38.99 38.99 38.94 38.95 5.0K
09:34 38.97 38.99 38.87 38.87 2.8K
09:35 38.92 39.01 38.87 39.01 2.6K
09:36 39.01 39.01 38.99 38.99 2.3K
09:37 39.00 39.00 39.00 39.00 6.4K
09:38 39.00 39.00 39.00 39.00 0.2K
09:39 38.97 38.99 38.96 38.99 1.1K
09:40 39.00 39.04 39.00 39.04 1.8K
09:41 39.04 39.04 39.03 39.03 2.0K
09:42 38.96 38.96 38.96 38.96 1.2K
09:43 38.96 39.03 38.96 39.03 2.5K
09:44 39.01 39.01 39.01 39.01 0.8K
09:45 39.01 39.01 38.92 38.94 7.6K
09:46 38.94 38.95 38.90 38.90 5.4K
09:47 38.91 38.92 38.91 38.92 4.0K
09:48 38.90 38.91 38.89 38.91 12.0K
09:49 38.90 38.94 38.90 38.94 12.4K
09:50 38.93 38.95 38.93 38.94 4.2K
09:51 38.94 38.94 38.91 38.94 6.2K
09:52 38.88 38.88 38.88 38.88 4.1K
09:53 38.85 38.92 38.85 38.91 27.4K
09:54 38.91 38.93 38.91 38.93 7.2K
09:55 38.91 38.91 38.86 38.87 12.9K
09:56 38.87 38.91 38.87 38.91 2.4K
09:57 38.94 38.95 38.93 38.93 3.1K
09:58 38.93 38.95 38.92 38.92 3.2K
09:59 38.92 38.92 38.91 38.91 1.1K
10:00 38.91 38.91 38.90 38.90 0.4K
10:01 38.88 38.93 38.88 38.92 6.8K
10:02 38.91 38.91 38.87 38.87 5.6K
10:03 38.85 38.89 38.84 38.84 4.9K
10:04 38.85 38.85 38.84 38.84 1.5K
10:05 38.85 38.86 38.85 38.86 2.0K
10:06 38.86 38.88 38.86 38.88 2.7K
10:07 38.89 38.90 38.89 38.90 2.7K
10:08 38.90 38.92 38.90 38.92 1.6K
10:09 38.92 38.96 38.92 38.96 1.7K
10:10 38.96 38.96 38.96 38.96 8.1K
10:11 38.93 38.93 38.88 38.88 2.3K
10:12 38.86 38.87 38.84 38.87 10.4K
10:13 38.87 38.87 38.86 38.87 2.2K
10:14 38.90 38.92 38.90 38.92 2.8K
10:15 38.92 38.93 38.92 38.93 1.9K
10:16 38.95 38.96 38.95 38.96 1.1K
10:17 38.96 38.97 38.96 38.97 2.3K
10:18 38.96 38.96 38.89 38.89 4.0K
10:19 38.87 38.88 38.85 38.88 4.9K
10:20 38.87 38.89 38.87 38.89 0.7K
10:21 38.89 38.89 38.88 38.88 1.4K
10:22 38.89 38.90 38.89 38.90 2.5K
10:23 38.90 38.90 38.90 38.90 1.2K
10:24 38.93 38.94 38.93 38.94 4.7K
10:25 38.94 38.94 38.92 38.92 1.4K
10:26 38.90 38.91 38.88 38.88 5.4K
10:27 38.89 38.89 38.87 38.87 4.4K
10:28 38.84 38.86 38.84 38.86 2.5K
10:29 38.86 38.86 38.86 38.86 0.8K
10:30 38.86 38.86 38.84 38.85 5.2K
10:31 38.86 38.88 38.86 38.86 4.9K
10:32 38.87 38.89 38.87 38.89 3.6K
10:33 38.88 38.89 38.88 38.89 1.1K
10:34 38.89 38.91 38.89 38.91 3.7K
10:35 38.91 38.91 38.86 38.87 3.4K
10:36 38.87 38.87 38.83 38.83 5.0K
10:37 38.84 38.88 38.84 38.88 13.6K
10:38 38.87 38.92 38.87 38.92 5.0K
10:39 38.92 38.92 38.90 38.90 7.7K
10:40 38.88 38.90 38.88 38.89 4.2K
10:41 38.88 38.88 38.87 38.87 8.9K
10:42 38.85 38.88 38.84 38.88 27.8K
10:43 38.90 38.90 38.84 38.84 4.5K
10:44 38.85 38.89 38.84 38.84 21.6K
10:45 38.83 38.83 38.83 38.83 3.4K
10:46 38.84 38.84 38.83 38.84 4.4K
10:47 38.84 38.84 38.84 38.84 2.7K
10:48 38.84 38.84 38.82 38.83 16.7K
10:49 38.81 38.81 38.78 38.78 4.8K
10:50 38.79 38.80 38.78 38.80 4.5K
10:51 38.81 38.81 38.81 38.81 1.9K
10:52 38.81 38.81 38.80 38.80 3.9K
10:53 38.80 38.80 38.79 38.79 1.5K
10:54 38.79 38.80 38.79 38.80 0.9K
10:55 38.85 38.85 38.84 38.85 3.3K
10:56 38.85 38.87 38.85 38.87 3.1K
10:57 38.88 38.89 38.88 38.88 7.5K
10:58 38.90 38.91 38.89 38.91 4.5K
10:59 38.91 38.92 38.91 38.92 0.6K
11:00 38.91 38.92 38.91 38.92 1.2K
11:01 38.92 38.94 38.90 38.90 3.0K
11:02 38.91 38.91 38.89 38.90 3.1K
11:03 38.91 38.92 38.88 38.90 3.1K
11:04 38.90 38.90 38.89 38.89 2.2K
11:05 38.89 38.92 38.89 38.92 2.3K
11:06 38.92 38.94 38.92 38.93 4.3K
11:07 38.93 38.93 38.91 38.91 2.1K
11:08 38.91 38.93 38.90 38.90 2.4K
11:09 38.89 38.89 38.88 38.89 3.3K
11:10 38.90 38.90 38.88 38.88 5.9K
11:11 38.89 38.92 38.89 38.92 3.7K
11:12 38.92 38.92 38.89 38.89 3.0K
11:13 38.89 38.89 38.89 38.89 1.0K
11:14 38.86 38.86 38.85 38.86 4.6K
11:15 38.87 38.87 38.85 38.85 3.3K
11:16 38.85 38.85 38.85 38.85 1.5K
11:17 38.85 38.85 38.84 38.84 2.3K
11:18 38.84 38.87 38.84 38.87 2.8K
11:19 38.87 38.91 38.87 38.90 3.7K
11:20 38.90 38.90 38.88 38.88 1.3K
11:21 38.88 38.89 38.88 38.89 1.7K
11:22 38.90 38.90 38.90 38.90 2.9K
11:23 38.91 38.91 38.91 38.91 2.4K
11:24 38.92 38.92 38.90 38.90 3.5K
11:25 38.90 38.90 38.86 38.88 3.6K
11:26 38.88 38.89 38.88 38.89 2.1K
11:27 38.87 38.87 38.85 38.86 1.8K
11:28 38.85 38.85 38.83 38.83 6.3K
11:29 38.83 38.84 38.83 38.84 1.2K
11:30 38.83 38.84 38.83 38.84 2.0K
11:31 38.85 38.89 38.85 38.88 6.7K
11:32 38.87 38.87 38.85 38.86 3.3K
11:33 38.85 38.86 38.85 38.86 0.5K
11:34 38.86 38.86 38.85 38.85 1.9K
11:35 38.85 38.85 38.84 38.84 1.2K
11:36 38.85 38.85 38.85 38.85 2.6K
11:37 38.86 38.87 38.86 38.87 3.1K
11:38 38.87 38.87 38.82 38.82 1.6K
11:39 38.83 38.83 38.82 38.82 1.1K
11:40 38.82 38.83 38.81 38.81 3.2K
11:41 38.82 38.82 38.80 38.80 1.9K
11:42 38.80 38.81 38.80 38.81 0.9K
11:43 38.81 38.82 38.81 38.81 4.6K
11:44 38.81 38.84 38.81 38.83 3.9K
11:45 38.83 38.83 38.83 38.83 3.5K
11:46 38.83 38.83 38.83 38.83 2.2K
11:47 38.82 38.83 38.82 38.82 1.3K
11:48 38.82 38.84 38.82 38.84 1.4K
11:49 38.82 38.83 38.82 38.82 3.5K
11:50 38.82 38.82 38.82 38.82 1.5K
11:51 38.82 38.82 38.82 38.82 4.9K
11:52 38.82 38.82 38.81 38.81 4.0K
11:53 38.81 38.82 38.81 38.82 0.4K
11:54 38.82 38.82 38.82 38.82 2.2K
11:55 38.81 38.82 38.81 38.82 1.9K
11:56 38.82 38.82 38.81 38.81 0.3K
11:57 38.81 38.84 38.81 38.83 3.7K
11:58 38.83 38.83 38.83 38.83 0.4K
11:59 38.83 38.84 38.83 38.84 4.9K
12:00 38.83 38.84 38.83 38.84 5.5K
12:01 38.84 38.84 38.83 38.83 7.8K
12:02 38.82 38.82 38.81 38.82 3.6K
12:03 38.81 38.82 38.81 38.82 8.0K
12:04 38.82 38.84 38.82 38.82 7.4K
12:05 38.82 38.85 38.82 38.83 12.0K
12:06 38.83 38.83 38.83 38.83 4.2K
12:07 38.83 38.85 38.83 38.85 3.5K
12:08 38.85 38.85 38.85 38.85 1.2K
12:09 38.84 38.85 38.84 38.85 4.5K
12:10 38.85 38.90 38.85 38.88 15.0K
12:11 38.88 38.90 38.88 38.90 1.5K
12:12 38.90 38.90 38.89 38.89 0.8K
12:13 38.90 38.90 38.90 38.90 3.1K
12:14 38.89 38.89 38.89 38.89 1.3K
12:15 38.89 38.91 38.89 38.90 6.0K
12:16 38.90 38.90 38.90 38.90 2.7K
12:17 38.91 38.91 38.91 38.91 1.3K
12:18 38.91 38.91 38.89 38.89 3.2K
12:19 38.89 38.92 38.89 38.92 5.8K
12:20 38.93 38.93 38.93 38.93 2.7K
12:21 38.92 38.92 38.90 38.90 4.9K
12:22 38.91 38.91 38.89 38.89 2.9K
12:23 38.90 38.90 38.88 38.88 2.2K
12:24 38.88 38.88 38.86 38.87 2.0K
12:25 38.87 38.88 38.87 38.88 1.6K
12:26 38.90 38.91 38.90 38.91 3.9K
12:27 38.91 38.91 38.89 38.89 2.2K
12:28 38.88 38.88 38.87 38.88 4.3K
12:29 38.88 38.88 38.86 38.87 2.5K
12:30 38.87 38.89 38.87 38.89 2.5K
12:31 38.89 38.89 38.89 38.89 1.1K
12:32 38.89 38.89 38.89 38.89 0.7K
12:33 38.89 38.89 38.88 38.88 1.7K
12:34 38.88 38.89 38.88 38.89 0.8K
12:35 38.89 38.89 38.88 38.88 2.0K
12:36 38.88 38.89 38.88 38.88 3.9K
12:37 38.90 38.91 38.90 38.91 7.6K
12:38 38.91 38.92 38.91 38.92 1.5K
12:39 38.92 38.92 38.92 38.92 6.7K
12:40 38.91 38.92 38.90 38.92 22.1K
12:41 38.92 38.92 38.92 38.92 1.5K
12:42 38.92 38.94 38.92 38.94 3.4K
12:43 38.94 38.94 38.93 38.94 1.7K
12:44 38.92 38.92 38.92 38.92 3.4K
12:45 38.92 38.94 38.92 38.94 2.0K
12:46 38.94 38.94 38.91 38.91 6.8K
12:47 38.89 38.90 38.88 38.89 4.3K
12:48 38.89 38.89 38.89 38.89 1.2K
12:49 38.90 38.93 38.90 38.93 5.7K
12:50 38.93 38.95 38.92 38.95 4.2K
12:51 38.94 38.94 38.93 38.94 1.0K
12:52 38.95 38.95 38.93 38.93 3.0K
12:53 38.94 38.94 38.92 38.92 2.6K
12:54 38.92 38.92 38.92 38.92 3.8K
12:55 38.91 38.92 38.91 38.92 3.3K
12:56 38.92 38.96 38.92 38.96 3.6K
12:57 38.96 38.96 38.94 38.95 1.6K
12:58 38.95 38.95 38.94 38.94 2.4K
12:59 38.94 38.95 38.94 38.95 0.5K
13:00 38.96 38.96 38.95 38.95 3.2K
13:01 38.95 38.98 38.95 38.98 3.8K
13:02 38.98 39.00 38.97 38.99 5.6K
13:03 38.99 39.00 38.99 39.00 1.3K
13:04 39.00 39.00 38.99 38.99 1.6K
13:05 38.99 38.99 38.95 38.95 4.6K
13:06 38.95 38.96 38.95 38.96 2.5K
13:07 38.96 38.96 38.95 38.95 1.1K
13:08 38.95 38.96 38.95 38.96 1.7K
13:09 38.97 38.97 38.96 38.97 0.9K
13:10 38.97 38.98 38.97 38.98 3.7K
13:11 38.98 38.98 38.97 38.97 0.8K
13:12 38.97 38.97 38.95 38.96 3.9K
13:13 38.97 38.97 38.95 38.95 3.1K
13:14 38.94 38.94 38.93 38.94 2.6K
13:15 38.93 38.95 38.93 38.95 1.7K
13:16 38.95 38.97 38.95 38.97 5.4K
13:17 38.97 38.97 38.97 38.97 1.2K
13:18 38.97 38.97 38.97 38.97 2.7K
13:19 38.99 39.00 38.98 39.00 3.5K
13:20 39.00 39.02 39.00 39.02 2.5K
13:21 39.02 39.02 39.01 39.01 1.8K
13:22 39.01 39.01 38.99 38.99 4.6K
13:23 38.99 38.99 38.98 38.98 1.7K
13:24 38.99 38.99 38.99 38.99 1.5K
13:25 38.99 38.99 38.98 38.98 1.2K
13:26 38.99 39.00 38.97 39.00 4.2K
13:27 39.00 39.00 38.98 38.98 3.3K
13:28 38.98 38.98 38.96 38.96 1.4K
13:29 38.96 38.96 38.96 38.96 2.1K
13:30 38.96 38.96 38.96 38.96 2.5K
13:31 38.96 38.99 38.96 38.98 3.4K
13:32 38.98 38.98 38.96 38.96 1.3K
13:33 38.95 38.95 38.93 38.93 4.5K
13:34 38.93 38.96 38.93 38.96 5.9K
13:35 38.96 38.96 38.95 38.95 2.2K
13:36 38.95 38.98 38.95 38.98 3.3K
13:37 38.98 38.99 38.98 38.99 2.0K
13:38 38.99 39.00 38.99 39.00 1.7K
13:39 39.00 39.00 38.99 38.99 1.2K
13:40 38.99 39.00 38.99 38.99 1.4K
13:41 38.99 39.01 38.99 39.00 3.0K
13:42 39.00 39.00 39.00 39.00 6.2K
13:43 39.00 39.01 39.00 39.01 2.5K
13:44 39.00 39.00 38.96 38.96 4.2K
13:45 38.96 38.99 38.96 38.98 4.0K
13:46 38.98 38.98 38.98 38.98 0.8K
13:47 38.98 39.00 38.98 39.00 4.3K
13:48 38.99 39.01 38.99 39.01 3.5K
13:49 39.02 39.02 39.00 39.00 8.3K
13:50 39.02 39.02 39.02 39.02 2.7K
13:51 39.02 39.02 39.01 39.02 1.2K
13:52 39.02 39.02 39.01 39.01 0.7K
13:53 38.99 38.99 38.98 38.98 4.2K
13:54 38.98 38.99 38.98 38.99 1.5K
13:55 38.99 39.00 38.99 38.99 3.9K
13:56 38.99 38.99 38.99 38.99 2.2K
13:57 39.01 39.01 39.01 39.01 2.4K
13:58 39.01 39.02 39.01 39.02 1.0K
13:59 39.02 39.02 39.01 39.01 2.2K
14:00 39.00 39.01 39.00 39.01 3.1K
14:01 39.00 39.00 38.98 38.98 3.0K
14:02 38.99 38.99 38.97 38.98 2.1K
14:03 38.98 38.99 38.98 38.99 3.9K
14:04 38.99 38.99 38.97 38.97 2.4K
14:05 38.97 38.97 38.96 38.96 2.0K
14:06 38.95 38.95 38.93 38.94 2.8K
14:07 38.93 38.93 38.91 38.91 2.6K
14:08 38.90 38.91 38.90 38.90 3.5K
14:09 38.90 38.92 38.90 38.92 3.1K
14:10 38.92 38.92 38.91 38.91 1.1K
14:11 38.92 38.92 38.91 38.91 4.2K
14:12 38.91 38.92 38.91 38.91 3.7K
14:13 38.91 38.91 38.91 38.91 2.5K
14:14 38.93 38.93 38.92 38.92 2.4K
14:15 38.92 38.92 38.92 38.92 0.6K
14:16 38.92 38.92 38.91 38.91 3.2K
14:17 38.91 38.91 38.90 38.90 2.7K
14:18 38.90 38.90 38.89 38.89 5.7K
14:19 38.91 38.93 38.89 38.93 4.0K
14:20 38.93 38.96 38.93 38.96 2.4K
14:21 38.96 38.96 38.94 38.94 4.2K
14:22 38.94 38.95 38.94 38.95 4.1K
14:23 38.94 38.94 38.94 38.94 1.2K
14:24 38.95 38.95 38.94 38.94 5.1K
14:25 38.94 38.96 38.94 38.96 3.8K
14:26 38.96 38.97 38.95 38.97 3.8K
14:27 38.96 38.98 38.96 38.98 4.3K
14:28 38.98 38.98 38.98 38.98 5.1K
14:29 38.97 38.97 38.97 38.97 6.4K
14:30 38.98 38.98 38.97 38.97 2.1K
14:31 38.99 38.99 38.98 38.98 2.1K
14:32 38.98 38.98 38.98 38.98 2.0K
14:33 38.98 38.99 38.98 38.98 3.1K
14:34 38.98 39.00 38.98 39.00 3.4K
14:35 39.00 39.00 38.98 38.98 7.5K
14:36 38.99 38.99 38.97 38.97 4.2K
14:37 38.97 38.98 38.97 38.98 3.2K
14:38 38.98 38.98 38.94 38.96 10.7K
14:39 38.96 38.99 38.96 38.99 4.1K
14:40 38.99 38.99 38.99 38.99 2.1K
14:41 38.99 39.02 38.99 39.02 3.1K
14:42 39.02 39.02 39.01 39.01 4.5K
14:43 39.01 39.01 38.99 39.00 3.0K
14:44 39.00 39.01 39.00 39.00 1.9K
14:45 39.00 39.01 38.99 39.01 5.4K
14:46 39.02 39.02 38.99 39.00 4.1K
14:47 39.00 39.00 38.99 39.00 1.8K
14:48 38.98 38.99 38.98 38.99 5.0K
14:49 38.99 38.99 38.99 38.99 2.2K
14:50 38.99 38.99 38.98 38.99 1.8K
14:51 38.99 39.00 38.99 39.00 5.9K
14:52 39.00 39.01 39.00 39.00 8.5K
14:53 39.00 39.00 39.00 39.00 1.1K
14:54 38.99 38.99 38.97 38.97 5.4K
14:55 38.96 38.98 38.95 38.98 8.4K
14:56 38.98 38.98 38.96 38.96 2.9K
14:57 38.96 38.97 38.96 38.97 0.7K
14:58 38.95 38.97 38.95 38.97 7.3K
14:59 38.97 38.98 38.97 38.97 1.9K
15:00 38.96 38.96 38.94 38.94 4.3K
15:01 38.93 38.97 38.93 38.96 7.7K
15:02 38.96 38.96 38.95 38.95 4.0K
15:03 38.96 38.98 38.96 38.98 3.7K
15:04 38.97 38.97 38.97 38.97 4.6K
15:05 38.96 38.97 38.95 38.97 6.4K
15:06 38.97 38.99 38.96 38.99 8.9K
15:07 38.99 38.99 38.99 38.99 1.3K
15:08 38.99 39.00 38.99 38.99 7.4K
15:09 38.99 38.99 38.98 38.98 3.6K
15:10 38.98 38.98 38.96 38.97 4.2K
15:11 38.97 38.98 38.97 38.98 4.0K
15:12 38.99 38.99 38.97 38.97 7.5K
15:13 38.98 38.98 38.97 38.97 3.1K
15:14 38.97 38.98 38.95 38.95 10.3K
15:15 38.95 38.96 38.95 38.96 3.3K
15:16 38.97 38.97 38.96 38.96 8.7K
15:17 38.95 38.95 38.93 38.93 5.6K
15:18 38.91 38.91 38.91 38.91 5.5K
15:19 38.91 38.93 38.91 38.93 6.5K
15:20 38.93 38.94 38.92 38.94 5.1K
15:21 38.94 38.94 38.93 38.93 7.9K
15:22 38.95 38.96 38.94 38.95 11.0K
15:23 38.95 38.96 38.94 38.95 4.8K
15:24 38.95 38.95 38.94 38.95 5.6K
15:25 38.95 38.95 38.92 38.92 5.6K
15:26 38.92 38.94 38.92 38.92 7.0K
15:27 38.91 38.94 38.91 38.94 7.1K
15:28 38.94 38.94 38.93 38.93 5.0K
15:29 38.93 38.93 38.90 38.90 8.8K
15:30 38.89 38.91 38.89 38.91 4.3K
15:31 38.91 38.95 38.91 38.94 15.0K
15:32 38.94 38.94 38.92 38.92 8.3K
15:33 38.92 38.93 38.92 38.92 13.3K
15:34 38.92 38.93 38.91 38.91 10.1K
15:35 38.90 38.92 38.90 38.92 9.6K
15:36 38.92 38.93 38.92 38.92 12.5K
15:37 38.93 38.94 38.93 38.94 16.2K
15:38 38.94 38.98 38.94 38.97 11.8K
15:39 38.98 38.98 38.98 38.98 14.4K
15:40 38.98 38.99 38.97 38.99 18.3K
15:41 38.99 38.99 38.95 38.95 13.7K
15:42 38.95 38.99 38.95 38.99 10.2K
15:43 38.97 38.97 38.96 38.97 12.1K
15:44 38.98 38.98 38.97 38.97 7.7K
15:45 38.99 38.99 38.98 38.99 13.6K
15:46 38.98 39.02 38.98 39.02 13.1K
15:47 39.02 39.03 39.02 39.02 16.5K
15:48 39.02 39.06 39.02 39.06 7.8K
15:49 39.06 39.06 39.04 39.05 12.1K
15:50 39.04 39.04 39.00 39.00 19.8K
15:51 38.98 39.04 38.98 39.04 61.2K
15:52 39.03 39.04 39.00 39.00 36.0K
15:53 39.00 39.01 38.99 39.01 26.1K
15:54 39.02 39.02 38.99 38.99 37.1K
15:55 38.98 38.99 38.98 38.98 34.9K
15:56 38.98 38.98 38.95 38.95 49.2K
15:57 38.95 38.97 38.93 38.93 64.3K
15:58 38.94 38.96 38.94 38.96 44.4K
15:59 38.95 38.96 38.95 38.96 56.9K
16:00 38.96 39.30 38.93 38.99 1,046.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available