NiSource

NI
🏛️ usa →
44.17
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.10 39.39 38.01 39.25 26.5K
09:32 39.25 39.25 39.05 39.05 6.8K
09:33 39.03 39.05 39.03 39.05 3.4K
09:34 39.05 39.05 38.94 38.95 2.1K
09:35 38.95 39.07 38.95 39.07 4.5K
09:36 39.11 39.18 39.11 39.18 5.1K
09:37 39.20 39.23 39.20 39.23 7.0K
09:38 39.21 39.21 39.18 39.20 3.3K
09:39 39.20 39.24 39.20 39.21 2.8K
09:40 39.23 39.25 39.23 39.25 16.7K
09:41 39.25 39.25 39.22 39.22 3.7K
09:42 39.22 39.22 39.22 39.22 0.5K
09:43 39.23 39.24 39.21 39.21 2.4K
09:44 39.23 39.23 39.21 39.21 1.3K
09:45 39.21 39.26 39.21 39.25 2.4K
09:46 39.24 39.24 39.23 39.23 5.8K
09:47 39.21 39.22 39.20 39.20 6.1K
09:48 39.21 39.21 39.19 39.19 3.7K
09:49 39.19 39.21 39.19 39.20 2.5K
09:50 39.22 39.23 39.21 39.21 2.7K
09:51 39.21 39.21 39.20 39.20 1.1K
09:52 39.21 39.21 39.21 39.21 2.2K
09:53 39.25 39.25 39.23 39.23 2.7K
09:54 39.24 39.25 39.24 39.24 2.9K
09:55 39.24 39.26 39.24 39.26 2.1K
09:56 39.26 39.26 39.23 39.23 2.0K
09:57 39.22 39.23 39.22 39.23 2.7K
09:58 39.23 39.23 39.21 39.23 3.0K
09:59 39.24 39.29 39.24 39.29 6.6K
10:00 39.29 39.29 39.25 39.27 4.3K
10:01 39.27 39.28 39.24 39.24 4.2K
10:02 39.24 39.24 39.21 39.21 7.4K
10:03 39.21 39.21 39.19 39.21 2.7K
10:04 39.22 39.23 39.22 39.22 4.8K
10:05 39.22 39.25 39.20 39.25 3.6K
10:06 39.24 39.25 39.24 39.24 3.9K
10:07 39.22 39.22 39.20 39.20 3.2K
10:08 39.20 39.20 39.20 39.20 5.5K
10:09 39.16 39.19 39.16 39.18 3.9K
10:10 39.18 39.21 39.18 39.21 5.0K
10:11 39.22 39.24 39.22 39.24 1.2K
10:12 39.24 39.24 39.21 39.21 2.8K
10:13 39.21 39.21 39.18 39.18 2.8K
10:14 39.16 39.16 39.15 39.15 2.2K
10:15 39.14 39.16 39.14 39.16 6.6K
10:16 39.16 39.16 39.13 39.13 3.1K
10:17 39.10 39.10 39.09 39.09 0.9K
10:18 39.09 39.09 39.05 39.07 7.3K
10:19 39.07 39.08 39.07 39.07 4.6K
10:20 39.07 39.07 39.06 39.07 1.9K
10:21 39.08 39.08 39.07 39.08 8.4K
10:22 39.08 39.12 39.08 39.11 4.3K
10:23 39.10 39.10 39.09 39.10 1.9K
10:24 39.10 39.12 39.10 39.12 4.1K
10:25 39.14 39.14 39.13 39.13 2.5K
10:26 39.14 39.14 39.12 39.14 2.8K
10:27 39.14 39.14 39.09 39.09 2.5K
10:28 39.09 39.10 39.09 39.10 2.0K
10:29 39.09 39.12 39.09 39.09 3.5K
10:30 39.09 39.09 39.09 39.09 4.9K
10:31 39.09 39.10 39.08 39.10 1.7K
10:32 39.10 39.10 39.10 39.10 1.0K
10:33 39.10 39.10 39.06 39.06 2.7K
10:34 39.05 39.05 39.04 39.05 1.8K
10:35 39.05 39.05 39.04 39.04 1.7K
10:36 39.04 39.08 39.03 39.08 5.4K
10:37 39.08 39.11 39.08 39.10 1.0K
10:38 39.10 39.12 39.10 39.12 2.0K
10:39 39.12 39.12 39.05 39.05 0.8K
10:40 39.02 39.02 39.02 39.02 1.9K
10:41 39.04 39.04 39.03 39.04 6.8K
10:42 39.06 39.11 39.06 39.10 2.4K
10:43 39.10 39.10 39.08 39.08 0.9K
10:44 39.08 39.08 39.06 39.06 1.6K
10:45 39.05 39.06 39.05 39.06 4.5K
10:46 39.07 39.07 39.07 39.07 1.9K
10:47 39.07 39.07 39.06 39.06 1.1K
10:48 39.06 39.06 39.06 39.06 0.1K
10:49 39.03 39.03 39.02 39.03 5.7K
10:50 39.06 39.06 39.06 39.06 3.0K
10:51 39.06 39.06 39.04 39.04 3.5K
10:52 39.03 39.04 39.03 39.03 3.8K
10:53 39.03 39.03 39.01 39.02 1.6K
10:54 39.02 39.02 39.02 39.02 6.3K
10:55 39.03 39.03 39.03 39.03 3.3K
10:56 39.02 39.03 39.02 39.03 15.2K
10:57 39.01 39.01 39.00 39.00 39.5K
10:58 38.98 38.98 38.98 38.98 1.8K
10:59 38.98 38.98 38.98 38.98 8.9K
11:00 38.98 39.00 38.98 39.00 0.6K
11:01 39.02 39.04 39.00 39.00 19.4K
11:02 38.99 39.01 38.99 39.01 12.0K
11:03 39.01 39.01 39.01 39.01 42.6K
11:04 39.02 39.03 39.02 39.03 6.0K
11:05 39.03 39.03 39.01 39.02 106.2K
11:06 39.04 39.04 38.99 39.01 41.1K
11:07 39.01 39.03 39.01 39.03 17.4K
11:08 39.03 39.03 39.01 39.01 5.9K
11:09 39.01 39.02 39.01 39.02 1.1K
11:10 39.01 39.02 39.01 39.01 3.0K
11:11 39.01 39.02 39.01 39.02 2.9K
11:12 39.02 39.02 39.01 39.01 3.4K
11:13 38.99 38.99 38.98 38.99 8.0K
11:14 39.00 39.01 39.00 39.01 6.0K
11:15 39.01 39.01 39.00 39.00 1.8K
11:16 38.99 39.00 38.99 39.00 3.5K
11:17 39.00 39.00 39.00 39.00 4.2K
11:18 38.98 38.99 38.98 38.99 11.9K
11:19 38.99 38.99 38.94 38.94 32.6K
11:20 38.95 38.95 38.93 38.93 1.5K
11:21 38.93 38.95 38.93 38.95 6.9K
11:22 38.95 38.95 38.93 38.93 23.6K
11:23 38.93 38.95 38.93 38.95 4.9K
11:24 38.95 38.97 38.95 38.97 11.4K
11:25 38.96 38.98 38.96 38.98 2.4K
11:26 39.00 39.00 39.00 39.00 8.0K
11:27 39.00 39.00 39.00 39.00 8.4K
11:28 38.99 38.99 38.99 38.99 2.4K
11:29 38.99 38.99 38.99 38.99 1.9K
11:30 38.99 38.99 38.98 38.98 1.5K
11:31 38.99 38.99 38.99 38.99 3.6K
11:32 38.99 38.99 38.96 38.97 6.6K
11:33 38.97 38.97 38.96 38.96 2.5K
11:34 38.96 38.96 38.94 38.96 4.8K
11:35 38.96 38.96 38.96 38.96 8.3K
11:36 38.96 38.97 38.94 38.97 6.0K
11:37 38.95 38.95 38.92 38.92 3.7K
11:38 38.94 38.94 38.94 38.94 6.4K
11:39 38.92 38.94 38.92 38.94 4.4K
11:40 38.93 38.93 38.92 38.92 6.1K
11:41 38.92 38.92 38.90 38.90 3.4K
11:42 38.90 38.90 38.87 38.87 1.3K
11:43 38.88 38.89 38.88 38.88 2.4K
11:44 38.89 38.90 38.89 38.90 1.6K
11:45 38.90 38.91 38.90 38.91 3.8K
11:46 38.87 38.87 38.85 38.85 1.3K
11:47 38.83 38.83 38.82 38.83 2.2K
11:48 38.82 38.85 38.82 38.85 6.0K
11:49 38.85 38.90 38.85 38.90 9.3K
11:50 38.89 38.90 38.89 38.90 32.3K
11:51 38.90 38.91 38.90 38.91 8.7K
11:52 38.92 38.93 38.92 38.93 29.7K
11:53 38.93 38.93 38.93 38.93 13.8K
11:54 38.93 38.94 38.93 38.94 7.5K
11:55 38.95 38.96 38.95 38.95 8.2K
11:56 38.95 38.97 38.95 38.97 1.5K
11:57 38.97 38.98 38.96 38.98 2.3K
11:58 38.98 38.98 38.95 38.95 7.5K
11:59 38.95 38.97 38.95 38.96 3.7K
12:00 38.97 38.98 38.97 38.97 2.1K
12:01 38.97 38.98 38.97 38.98 2.2K
12:02 38.98 38.98 38.95 38.95 16.3K
12:03 38.96 38.96 38.95 38.95 3.1K
12:04 38.95 38.95 38.95 38.95 0.3K
12:05 38.95 38.95 38.94 38.95 6.8K
12:06 38.95 38.97 38.95 38.97 3.2K
12:07 38.97 38.97 38.97 38.97 0.9K
12:08 38.96 38.96 38.96 38.96 1.9K
12:09 38.96 38.97 38.96 38.97 2.8K
12:10 38.97 38.97 38.97 38.97 2.3K
12:11 38.97 38.98 38.97 38.97 1.7K
12:12 38.96 38.96 38.93 38.93 5.6K
12:13 38.93 38.93 38.93 38.93 1.1K
12:14 38.94 38.94 38.94 38.94 2.6K
12:15 38.94 38.94 38.94 38.94 0.9K
12:16 38.94 38.95 38.94 38.95 1.4K
12:17 38.95 38.95 38.95 38.95 0.5K
12:18 38.95 38.95 38.93 38.93 3.1K
12:19 38.93 38.94 38.93 38.94 0.6K
12:20 38.94 38.94 38.93 38.94 2.5K
12:21 38.94 38.94 38.94 38.94 1.5K
12:22 38.95 38.95 38.94 38.94 1.6K
12:23 38.94 38.95 38.94 38.95 2.5K
12:24 38.96 38.97 38.96 38.97 1.6K
12:25 38.97 38.97 38.97 38.97 2.1K
12:26 38.97 38.97 38.96 38.97 2.8K
12:27 38.98 38.98 38.98 38.98 8.6K
12:28 38.98 38.98 38.98 38.98 1.8K
12:29 38.98 39.00 38.98 39.00 75.7K
12:30 39.00 39.01 39.00 39.00 28.9K
12:31 39.01 39.03 39.01 39.03 8.5K
12:32 39.03 39.03 39.01 39.01 45.2K
12:33 39.02 39.03 39.01 39.03 7.0K
12:34 39.03 39.04 39.03 39.03 2.8K
12:35 39.04 39.04 39.04 39.04 2.3K
12:36 39.04 39.05 39.04 39.05 11.9K
12:37 39.06 39.07 39.06 39.07 3.0K
12:38 39.06 39.06 39.06 39.06 2.9K
12:39 39.06 39.08 39.06 39.07 15.8K
12:40 39.07 39.07 39.05 39.05 2.8K
12:41 39.05 39.05 39.04 39.05 105.7K
12:42 39.05 39.05 39.04 39.04 2.1K
12:43 39.02 39.03 39.02 39.02 3.2K
12:44 39.02 39.03 39.01 39.02 2.0K
12:45 39.02 39.02 39.01 39.02 5.8K
12:46 39.02 39.02 39.00 39.00 3.1K
12:47 39.00 39.02 38.98 39.02 20.0K
12:48 39.00 39.01 39.00 39.00 3.5K
12:49 39.00 39.00 39.00 39.00 1.6K
12:50 39.00 39.00 38.99 38.99 4.4K
12:51 39.00 39.00 38.94 38.94 117.0K
12:52 38.96 38.96 38.95 38.96 15.3K
12:53 38.96 38.99 38.96 38.98 34.7K
12:54 38.98 38.99 38.98 38.98 7.9K
12:55 38.98 38.98 38.97 38.97 1.1K
12:56 38.97 38.97 38.94 38.95 32.3K
12:57 38.95 38.96 38.94 38.96 9.1K
12:58 38.96 38.99 38.96 38.99 3.3K
12:59 38.97 38.98 38.97 38.97 33.7K
13:00 38.97 38.97 38.95 38.95 25.2K
13:01 38.95 38.95 38.95 38.95 1.2K
13:02 38.95 38.96 38.94 38.96 10.6K
13:03 38.96 38.96 38.92 38.93 38.2K
13:04 38.92 38.92 38.92 38.92 3.5K
13:05 38.92 38.93 38.92 38.93 16.3K
13:06 38.92 38.94 38.92 38.94 1.6K
13:07 38.93 38.94 38.93 38.94 2.4K
13:08 38.93 38.94 38.93 38.94 3.0K
13:09 38.94 38.94 38.92 38.92 1.2K
13:10 38.92 38.97 38.92 38.96 41.3K
13:11 38.99 39.01 38.99 39.01 121.6K
13:12 39.01 39.02 39.01 39.02 21.8K
13:13 39.02 39.03 39.02 39.03 32.0K
13:14 39.03 39.07 39.03 39.03 13.5K
13:15 39.02 39.05 39.02 39.05 16.0K
13:16 39.01 39.01 39.00 39.01 2.6K
13:17 39.01 39.01 39.00 39.00 7.6K
13:18 38.99 39.02 38.99 39.01 8.9K
13:19 39.01 39.01 38.99 39.01 6.9K
13:20 39.01 39.04 39.01 39.04 3.0K
13:21 39.04 39.05 39.04 39.05 6.0K
13:22 39.06 39.06 39.04 39.06 5.2K
13:23 39.06 39.07 39.06 39.07 2.9K
13:24 39.04 39.08 39.04 39.06 7.0K
13:25 39.07 39.07 39.07 39.07 1.0K
13:26 39.07 39.07 39.05 39.05 0.9K
13:27 39.04 39.06 39.04 39.06 2.5K
13:28 39.05 39.06 39.05 39.05 2.2K
13:29 39.07 39.08 39.07 39.08 5.5K
13:30 39.08 39.08 39.07 39.07 1.8K
13:31 39.07 39.08 39.07 39.08 0.8K
13:32 39.08 39.09 39.08 39.09 3.9K
13:33 39.06 39.06 39.06 39.06 5.2K
13:34 39.06 39.06 39.04 39.04 1.5K
13:35 39.05 39.07 39.05 39.07 9.0K
13:36 39.07 39.07 39.06 39.06 2.8K
13:37 39.06 39.06 39.06 39.06 0.7K
13:38 39.06 39.09 39.06 39.09 3.5K
13:39 39.09 39.10 39.09 39.09 18.6K
13:40 39.09 39.09 39.09 39.09 0.9K
13:41 39.08 39.09 39.08 39.09 13.3K
13:42 39.08 39.08 39.07 39.08 4.0K
13:43 39.06 39.06 39.06 39.06 1.9K
13:44 39.06 39.09 39.06 39.09 1.1K
13:45 39.09 39.09 39.07 39.07 3.4K
13:46 39.07 39.07 39.07 39.07 0.5K
13:47 39.07 39.10 39.07 39.09 6.6K
13:48 39.09 39.09 39.09 39.09 1.1K
13:49 39.08 39.09 39.08 39.09 0.9K
13:50 39.09 39.09 39.09 39.09 0.5K
13:51 39.09 39.09 39.09 39.09 0.8K
13:52 39.09 39.10 39.09 39.10 4.5K
13:53 39.10 39.11 39.10 39.11 0.6K
13:54 39.10 39.10 39.09 39.09 2.0K
13:55 39.09 39.09 39.08 39.08 0.6K
13:56 39.08 39.09 39.08 39.09 1.3K
13:57 39.08 39.08 39.07 39.07 2.2K
13:58 39.07 39.09 39.07 39.09 2.0K
13:59 39.08 39.09 39.08 39.09 0.4K
14:00 39.09 39.09 39.09 39.09 0.8K
14:01 39.09 39.12 39.09 39.12 3.6K
14:02 39.10 39.10 39.10 39.10 0.8K
14:03 39.14 39.14 39.13 39.13 3.1K
14:04 39.13 39.15 39.13 39.15 0.6K
14:05 39.14 39.14 39.13 39.14 1.8K
14:06 39.14 39.14 39.14 39.14 0.8K
14:07 39.14 39.14 39.11 39.11 5.1K
14:08 39.11 39.11 39.07 39.07 2.8K
14:09 39.09 39.09 39.09 39.09 2.4K
14:10 39.10 39.11 39.10 39.11 3.6K
14:11 39.11 39.11 39.10 39.10 4.2K
14:12 39.11 39.12 39.11 39.12 4.6K
14:13 39.12 39.12 39.11 39.11 6.8K
14:14 39.11 39.11 39.11 39.11 0.5K
14:15 39.11 39.11 39.10 39.10 1.2K
14:16 39.10 39.10 39.09 39.09 53.2K
14:17 39.07 39.07 39.06 39.06 1.4K
14:18 39.06 39.08 39.06 39.07 2.6K
14:19 39.07 39.09 39.07 39.09 5.8K
14:20 39.09 39.09 39.09 39.09 2.3K
14:21 39.10 39.10 39.07 39.07 1.8K
14:22 39.09 39.09 39.09 39.09 3.8K
14:23 39.10 39.10 39.09 39.09 2.8K
14:24 39.09 39.10 39.09 39.10 0.6K
14:25 39.11 39.11 39.10 39.11 6.0K
14:26 39.11 39.11 39.09 39.09 1.0K
14:27 39.09 39.10 39.09 39.10 3.8K
14:28 39.10 39.10 39.09 39.10 1.0K
14:29 39.10 39.10 39.10 39.10 0.6K
14:30 39.08 39.10 39.08 39.09 14.9K
14:31 39.10 39.10 39.09 39.10 4.2K
14:32 39.10 39.10 39.10 39.10 0.6K
14:33 39.10 39.10 39.09 39.09 1.8K
14:34 39.09 39.13 39.09 39.13 6.7K
14:35 39.13 39.13 39.12 39.12 0.6K
14:36 39.12 39.14 39.12 39.13 3.5K
14:37 39.13 39.14 39.13 39.14 1.4K
14:38 39.13 39.13 39.13 39.13 0.8K
14:39 39.13 39.13 39.12 39.13 4.5K
14:40 39.13 39.13 39.10 39.11 7.3K
14:41 39.11 39.11 39.11 39.11 5.6K
14:42 39.11 39.13 39.11 39.13 6.2K
14:43 39.13 39.13 39.12 39.12 2.1K
14:44 39.11 39.13 39.11 39.13 3.5K
14:45 39.13 39.13 39.12 39.12 3.8K
14:46 39.13 39.13 39.12 39.12 2.0K
14:47 39.12 39.12 39.12 39.12 1.8K
14:48 39.13 39.14 39.13 39.14 5.8K
14:49 39.14 39.14 39.13 39.14 6.1K
14:50 39.15 39.16 39.15 39.16 5.7K
14:51 39.16 39.16 39.12 39.12 17.0K
14:52 39.12 39.12 39.12 39.12 1.3K
14:53 39.12 39.13 39.12 39.13 2.2K
14:54 39.15 39.15 39.12 39.13 8.0K
14:55 39.13 39.14 39.13 39.14 4.0K
14:56 39.14 39.14 39.12 39.12 1.1K
14:57 39.12 39.13 39.12 39.13 2.8K
14:58 39.12 39.12 39.12 39.12 1.0K
14:59 39.12 39.13 39.12 39.13 5.0K
15:00 39.13 39.13 39.12 39.13 1.0K
15:01 39.12 39.13 39.12 39.13 6.3K
15:02 39.13 39.15 39.13 39.15 87.7K
15:03 39.17 39.18 39.17 39.18 17.0K
15:04 39.19 39.20 39.19 39.20 1.7K
15:05 39.20 39.20 39.19 39.19 2.6K
15:06 39.20 39.20 39.20 39.20 2.4K
15:07 39.19 39.20 39.19 39.20 3.0K
15:08 39.20 39.21 39.20 39.21 13.7K
15:09 39.22 39.22 39.21 39.21 5.0K
15:10 39.20 39.20 39.20 39.20 4.8K
15:11 39.20 39.20 39.19 39.19 9.6K
15:12 39.20 39.20 39.19 39.19 1.5K
15:13 39.19 39.19 39.18 39.18 1.6K
15:14 39.18 39.20 39.18 39.20 3.1K
15:15 39.20 39.21 39.20 39.21 2.8K
15:16 39.21 39.21 39.20 39.21 3.4K
15:17 39.21 39.22 39.20 39.22 18.3K
15:18 39.22 39.22 39.22 39.22 0.3K
15:19 39.22 39.24 39.22 39.24 44.7K
15:20 39.25 39.25 39.24 39.25 35.5K
15:21 39.26 39.26 39.25 39.25 55.3K
15:22 39.26 39.27 39.25 39.27 112.4K
15:23 39.27 39.27 39.27 39.27 11.9K
15:24 39.27 39.28 39.27 39.28 5.9K
15:25 39.28 39.28 39.28 39.28 10.9K
15:26 39.28 39.28 39.28 39.28 12.2K
15:27 39.28 39.29 39.28 39.28 18.1K
15:28 39.28 39.28 39.28 39.28 2.9K
15:29 39.28 39.28 39.25 39.25 20.4K
15:30 39.25 39.26 39.25 39.25 5.8K
15:31 39.25 39.26 39.25 39.26 11.5K
15:32 39.27 39.31 39.27 39.31 18.7K
15:33 39.31 39.31 39.30 39.31 19.1K
15:34 39.31 39.31 39.30 39.30 16.2K
15:35 39.31 39.32 39.31 39.32 6.2K
15:36 39.32 39.32 39.30 39.31 17.3K
15:37 39.31 39.31 39.30 39.31 31.6K
15:38 39.31 39.31 39.30 39.30 34.7K
15:39 39.29 39.29 39.27 39.29 21.2K
15:40 39.28 39.28 39.27 39.27 16.3K
15:41 39.26 39.27 39.26 39.26 11.1K
15:42 39.26 39.26 39.26 39.26 7.5K
15:43 39.26 39.26 39.26 39.26 5.8K
15:44 39.26 39.26 39.25 39.26 5.6K
15:45 39.26 39.27 39.26 39.27 12.7K
15:46 39.27 39.28 39.27 39.28 28.8K
15:47 39.29 39.32 39.29 39.32 34.9K
15:48 39.31 39.33 39.30 39.33 66.5K
15:49 39.33 39.33 39.31 39.31 42.3K
15:50 39.31 39.31 39.28 39.28 33.7K
15:51 39.26 39.27 39.26 39.27 28.6K
15:52 39.28 39.29 39.28 39.29 35.9K
15:53 39.29 39.31 39.29 39.29 67.2K
15:54 39.30 39.33 39.30 39.33 43.0K
15:55 39.34 39.35 39.34 39.35 34.8K
15:56 39.35 39.35 39.30 39.31 88.8K
15:57 39.31 39.31 39.27 39.28 70.9K
15:58 39.29 39.30 39.28 39.29 57.4K
15:59 39.29 39.29 39.28 39.28 96.9K
16:00 39.27 39.30 39.27 39.28 889.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available