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
09:30 39.40 39.40 39.35 39.35 19.0K
09:31 39.40 39.40 39.40 39.40 3.4K
09:32 39.41 39.41 39.35 39.37 2.4K
09:33 39.42 39.42 39.34 39.34 71.3K
09:34 39.37 39.37 39.29 39.33 7.4K
09:35 39.31 39.40 39.31 39.40 9.1K
09:36 39.45 39.50 39.45 39.50 7.9K
09:37 39.49 39.50 39.49 39.49 3.8K
09:38 39.48 39.48 39.40 39.40 5.9K
09:39 39.41 39.43 39.41 39.42 2.0K
09:40 39.43 39.51 39.43 39.51 6.1K
09:41 39.49 39.58 39.49 39.58 5.0K
09:42 39.58 39.58 39.55 39.57 4.2K
09:43 39.55 39.57 39.55 39.57 2.5K
09:44 39.57 39.58 39.53 39.55 7.5K
09:45 39.57 39.59 39.57 39.59 3.8K
09:46 39.60 39.60 39.59 39.60 10.3K
09:47 39.55 39.55 39.53 39.53 8.4K
09:48 39.52 39.52 39.50 39.50 4.4K
09:49 39.51 39.51 39.49 39.49 1.5K
09:50 39.50 39.53 39.50 39.53 3.1K
09:51 39.54 39.56 39.53 39.56 3.1K
09:52 39.56 39.60 39.56 39.59 5.1K
09:53 39.60 39.60 39.60 39.60 0.1K
09:54 39.62 39.64 39.60 39.60 8.5K
09:55 39.59 39.59 39.58 39.59 1.5K
09:56 39.59 39.64 39.58 39.64 34.0K
09:57 39.64 39.64 39.63 39.63 2.9K
09:58 39.61 39.61 39.59 39.59 3.7K
09:59 39.59 39.61 39.59 39.61 5.5K
10:00 39.62 39.62 39.57 39.57 14.6K
10:01 39.58 39.60 39.58 39.60 4.8K
10:02 39.60 39.63 39.60 39.61 11.1K
10:03 39.58 39.60 39.58 39.58 3.6K
10:04 39.56 39.56 39.56 39.56 5.4K
10:05 39.55 39.62 39.55 39.60 5.4K
10:06 39.58 39.59 39.58 39.59 4.9K
10:07 39.56 39.56 39.54 39.54 3.7K
10:08 39.55 39.56 39.55 39.56 2.0K
10:09 39.56 39.64 39.56 39.64 5.4K
10:10 39.63 39.63 39.60 39.60 4.6K
10:11 39.59 39.59 39.55 39.57 4.8K
10:12 39.60 39.60 39.56 39.56 3.3K
10:13 39.56 39.57 39.55 39.57 4.4K
10:14 39.58 39.59 39.58 39.59 1.8K
10:15 39.60 39.60 39.57 39.57 7.1K
10:16 39.56 39.59 39.56 39.58 8.2K
10:17 39.56 39.61 39.56 39.61 3.8K
10:18 39.61 39.61 39.60 39.60 30.4K
10:19 39.61 39.63 39.61 39.63 11.0K
10:20 39.65 39.67 39.65 39.67 3.9K
10:21 39.66 39.66 39.62 39.63 12.2K
10:22 39.62 39.66 39.62 39.66 3.4K
10:23 39.69 39.69 39.69 39.69 1.1K
10:24 39.70 39.70 39.66 39.67 14.0K
10:25 39.67 39.67 39.66 39.67 4.5K
10:26 39.69 39.69 39.69 39.69 2.2K
10:27 39.68 39.68 39.68 39.68 4.1K
10:28 39.65 39.65 39.64 39.65 0.6K
10:29 39.65 39.67 39.64 39.67 3.0K
10:30 39.67 39.67 39.67 39.67 1.8K
10:31 39.69 39.69 39.63 39.63 5.4K
10:32 39.63 39.66 39.63 39.66 3.7K
10:33 39.65 39.65 39.63 39.63 1.9K
10:34 39.63 39.63 39.62 39.63 0.9K
10:35 39.62 39.64 39.61 39.63 3.7K
10:36 39.64 39.64 39.61 39.61 1.9K
10:37 39.60 39.61 39.60 39.60 3.2K
10:38 39.61 39.61 39.61 39.61 1.7K
10:39 39.60 39.60 39.60 39.60 1.3K
10:40 39.59 39.60 39.59 39.60 3.7K
10:41 39.60 39.60 39.59 39.60 2.3K
10:42 39.61 39.61 39.57 39.57 4.4K
10:43 39.59 39.60 39.59 39.60 5.9K
10:44 39.61 39.61 39.59 39.59 6.0K
10:45 39.59 39.59 39.58 39.59 4.4K
10:46 39.60 39.61 39.59 39.61 3.4K
10:47 39.60 39.60 39.59 39.60 2.2K
10:48 39.59 39.61 39.59 39.61 4.1K
10:49 39.60 39.61 39.60 39.60 2.5K
10:50 39.59 39.59 39.58 39.58 3.9K
10:51 39.58 39.60 39.58 39.59 3.4K
10:52 39.60 39.61 39.60 39.60 5.1K
10:53 39.62 39.62 39.61 39.61 1.8K
10:54 39.61 39.61 39.54 39.54 5.4K
10:55 39.55 39.56 39.55 39.56 2.2K
10:56 39.55 39.59 39.55 39.58 4.9K
10:57 39.59 39.60 39.59 39.60 2.2K
10:58 39.60 39.60 39.55 39.55 5.8K
10:59 39.54 39.54 39.52 39.54 6.2K
11:00 39.56 39.56 39.56 39.56 3.3K
11:01 39.56 39.56 39.54 39.54 2.8K
11:02 39.54 39.56 39.54 39.55 1.9K
11:03 39.56 39.56 39.50 39.51 3.6K
11:04 39.52 39.52 39.51 39.51 2.5K
11:05 39.50 39.51 39.49 39.49 2.5K
11:06 39.50 39.53 39.50 39.53 5.9K
11:07 39.54 39.55 39.54 39.55 4.1K
11:08 39.55 39.55 39.55 39.55 1.4K
11:09 39.54 39.54 39.49 39.49 5.0K
11:10 39.50 39.50 39.48 39.49 10.4K
11:11 39.48 39.48 39.47 39.48 3.5K
11:12 39.49 39.51 39.49 39.51 5.4K
11:13 39.51 39.51 39.50 39.50 1.3K
11:14 39.49 39.49 39.48 39.49 2.8K
11:15 39.48 39.49 39.48 39.48 2.3K
11:16 39.49 39.49 39.48 39.49 6.3K
11:17 39.50 39.50 39.50 39.50 3.7K
11:18 39.50 39.51 39.50 39.50 1.6K
11:19 39.49 39.51 39.49 39.51 2.8K
11:20 39.51 39.51 39.47 39.48 4.0K
11:21 39.48 39.49 39.46 39.47 4.5K
11:22 39.46 39.46 39.45 39.45 1.5K
11:23 39.44 39.47 39.44 39.47 6.9K
11:24 39.47 39.47 39.46 39.46 1.4K
11:25 39.46 39.51 39.46 39.51 2.0K
11:26 39.51 39.51 39.50 39.50 2.3K
11:27 39.50 39.50 39.50 39.49 2.3K
11:28 39.48 39.49 39.47 39.47 5.0K
11:29 39.49 39.49 39.48 39.48 1.9K
11:30 39.49 39.49 39.48 39.48 3.2K
11:31 39.48 39.53 39.48 39.53 18.9K
11:32 39.54 39.55 39.54 39.55 3.7K
11:33 39.54 39.54 39.54 39.53 7.0K
11:34 39.54 39.55 39.52 39.53 9.6K
11:35 39.53 39.54 39.53 39.54 7.4K
11:36 39.54 39.57 39.54 39.57 11.4K
11:37 39.55 39.55 39.55 39.55 2.5K
11:38 39.56 39.56 39.53 39.53 16.7K
11:39 39.54 39.54 39.54 39.53 2.0K
11:40 39.55 39.55 39.55 39.55 0.9K
11:41 39.53 39.55 39.53 39.55 1.7K
11:42 39.55 39.56 39.54 39.55 5.1K
11:43 39.54 39.55 39.54 39.55 7.3K
11:44 39.57 39.57 39.56 39.56 3.7K
11:45 39.55 39.57 39.55 39.56 2.2K
11:46 39.58 39.58 39.57 39.57 2.8K
11:47 39.57 39.57 39.57 39.57 0.9K
11:48 39.56 39.56 39.56 39.56 1.2K
11:49 39.56 39.56 39.56 39.56 2.5K
11:50 39.57 39.57 39.57 39.57 3.2K
11:51 39.58 39.59 39.58 39.59 1.7K
11:52 39.59 39.59 39.59 39.59 1.0K
11:53 39.59 39.59 39.59 39.59 0.7K
11:54 39.60 39.60 39.60 39.60 2.1K
11:55 39.62 39.62 39.60 39.61 2.3K
11:56 39.60 39.61 39.60 39.60 3.2K
11:57 39.60 39.60 39.60 39.61 7.1K
11:58 39.60 39.60 39.60 39.60 0.3K
11:59 39.61 39.62 39.61 39.60 4.8K
12:00 39.60 39.60 39.59 39.59 3.9K
12:01 39.59 39.60 39.59 39.60 4.3K
12:02 39.60 39.60 39.59 39.59 4.6K
12:03 39.60 39.62 39.60 39.61 8.4K
12:04 39.61 39.61 39.61 39.61 2.3K
12:05 39.62 39.62 39.62 39.62 2.2K
12:06 39.61 39.61 39.61 39.61 2.1K
12:07 39.59 39.61 39.59 39.61 5.0K
12:08 39.61 39.61 39.61 39.61 4.8K
12:09 39.64 39.64 39.63 39.63 0.5K
12:10 39.63 39.63 39.63 39.63 0.9K
12:11 39.62 39.62 39.62 39.62 1.5K
12:12 39.62 39.62 39.62 39.62 0.5K
12:13 39.62 39.62 39.62 39.62 4.7K
12:14 39.60 39.62 39.60 39.62 4.0K
12:15 39.60 39.62 39.60 39.62 2.6K
12:16 39.62 39.62 39.62 39.62 0.5K
12:17 39.62 39.62 39.60 39.60 3.8K
12:18 39.60 39.60 39.60 39.60 3.3K
12:19 39.60 39.60 39.60 39.60 0.7K
12:20 39.60 39.61 39.60 39.61 2.7K
12:21 39.61 39.61 39.61 39.61 0.1K
12:22 39.61 39.61 39.61 39.61 1.5K
12:23 39.60 39.60 39.59 39.59 1.6K
12:24 39.58 39.58 39.56 39.57 1.9K
12:25 39.57 39.59 39.57 39.59 3.4K
12:26 39.58 39.58 39.58 39.58 1.9K
12:27 39.58 39.58 39.58 39.58 0.6K
12:28 39.58 39.58 39.58 39.58 0.8K
12:29 39.58 39.58 39.58 39.58 0.8K
12:30 39.58 39.58 39.58 39.58 2.5K
12:31 39.57 39.57 39.55 39.55 4.1K
12:32 39.56 39.57 39.55 39.57 4.0K
12:33 39.58 39.58 39.57 39.58 4.5K
12:34 39.58 39.59 39.58 39.58 1.9K
12:35 39.59 39.59 39.59 39.59 0.3K
12:36 39.60 39.60 39.60 39.60 2.4K
12:37 39.61 39.61 39.59 39.60 3.8K
12:38 39.60 39.60 39.60 39.60 0.8K
12:39 39.60 39.60 39.60 39.60 1.3K
12:40 39.60 39.62 39.60 39.62 3.0K
12:41 39.61 39.61 39.60 39.60 2.6K
12:42 39.59 39.60 39.59 39.60 0.9K
12:43 39.60 39.60 39.59 39.59 1.2K
12:44 39.61 39.62 39.61 39.62 4.0K
12:45 39.59 39.61 39.59 39.61 2.9K
12:46 39.63 39.63 39.62 39.62 2.7K
12:47 39.60 39.60 39.60 39.60 0.3K
12:48 39.60 39.61 39.60 39.61 2.3K
12:49 39.61 39.62 39.61 39.62 4.7K
12:50 39.62 39.63 39.62 39.63 2.0K
12:51 39.63 39.63 39.62 39.62 4.8K
12:52 39.61 39.62 39.61 39.62 3.5K
12:53 39.62 39.63 39.62 39.63 4.2K
12:54 39.63 39.63 39.63 39.63 0.3K
12:55 39.63 39.63 39.63 39.63 1.1K
12:56 39.62 39.62 39.60 39.60 4.3K
12:57 39.60 39.63 39.60 39.63 3.3K
12:58 39.62 39.62 39.62 39.62 3.0K
12:59 39.61 39.61 39.61 39.61 0.9K
13:00 39.62 39.64 39.62 39.63 2.5K
13:01 39.63 39.63 39.63 39.63 0.5K
13:02 39.65 39.65 39.64 39.64 9.4K
13:03 39.63 39.63 39.63 39.63 1.1K
13:04 39.59 39.59 39.59 39.59 1.5K
13:05 39.58 39.58 39.58 39.58 2.0K
13:06 39.58 39.58 39.56 39.56 2.4K
13:07 39.57 39.57 39.57 39.57 1.7K
13:08 39.58 39.60 39.58 39.59 4.1K
13:09 39.60 39.60 39.59 39.59 3.2K
13:10 39.59 39.59 39.59 39.59 5.4K
13:11 39.57 39.58 39.57 39.58 1.6K
13:12 39.57 39.57 39.57 39.57 6.5K
13:13 39.58 39.59 39.58 39.59 1.3K
13:14 39.59 39.60 39.59 39.60 2.1K
13:15 39.59 39.59 39.59 39.59 1.6K
13:16 39.60 39.60 39.60 39.60 6.7K
13:17 39.60 39.60 39.59 39.60 8.0K
13:18 39.60 39.61 39.60 39.60 5.0K
13:19 39.60 39.60 39.60 39.60 4.7K
13:20 39.60 39.60 39.60 39.60 2.2K
13:21 39.59 39.61 39.59 39.61 8.8K
13:22 39.63 39.63 39.63 39.63 4.8K
13:23 39.63 39.63 39.63 39.63 3.7K
13:24 39.62 39.62 39.61 39.61 1.2K
13:25 39.62 39.62 39.61 39.61 2.3K
13:26 39.62 39.62 39.60 39.60 2.2K
13:27 39.61 39.61 39.61 39.60 1.6K
13:28 39.60 39.60 39.58 39.58 5.9K
13:29 39.58 39.59 39.58 39.58 6.3K
13:30 39.59 39.59 39.59 39.59 7.2K
13:31 39.59 39.60 39.59 39.60 1.4K
13:32 39.60 39.60 39.60 39.60 2.6K
13:33 39.59 39.59 39.59 39.59 0.3K
13:34 39.60 39.61 39.60 39.61 6.0K
13:35 39.61 39.61 39.60 39.60 1.6K
13:36 39.60 39.60 39.59 39.60 1.9K
13:37 39.59 39.59 39.58 39.59 1.8K
13:38 39.60 39.61 39.59 39.61 4.9K
13:39 39.61 39.64 39.61 39.63 12.8K
13:40 39.63 39.63 39.63 39.63 2.0K
13:41 39.63 39.63 39.63 39.63 97.5K
13:42 39.63 39.66 39.63 39.65 31.3K
13:43 39.65 39.65 39.65 39.65 2.7K
13:44 39.66 39.66 39.66 39.66 1.8K
13:45 39.67 39.67 39.67 39.67 2.1K
13:46 39.67 39.69 39.67 39.69 5.3K
13:47 39.69 39.70 39.69 39.70 4.3K
13:48 39.70 39.70 39.70 39.70 3.1K
13:49 39.70 39.70 39.69 39.69 3.3K
13:50 39.70 39.71 39.70 39.70 4.8K
13:51 39.71 39.71 39.71 39.71 3.7K
13:52 39.71 39.72 39.70 39.70 16.4K
13:53 39.70 39.71 39.70 39.71 1.2K
13:54 39.71 39.72 39.71 39.72 2.5K
13:55 39.72 39.72 39.71 39.72 8.5K
13:56 39.71 39.72 39.70 39.71 4.4K
13:57 39.71 39.71 39.71 39.71 2.9K
13:58 39.72 39.73 39.72 39.73 4.4K
13:59 39.71 39.73 39.71 39.73 3.3K
14:00 39.73 39.73 39.73 39.73 12.2K
14:01 39.73 39.73 39.73 39.73 0.6K
14:02 39.73 39.74 39.73 39.74 7.9K
14:03 39.75 39.76 39.75 39.75 8.8K
14:04 39.75 39.75 39.75 39.74 5.1K
14:05 39.75 39.77 39.75 39.77 6.1K
14:06 39.76 39.77 39.76 39.77 4.0K
14:07 39.77 39.77 39.77 39.77 1.2K
14:08 39.78 39.78 39.77 39.77 3.4K
14:09 39.78 39.78 39.77 39.77 1.8K
14:10 39.77 39.78 39.77 39.78 4.0K
14:11 39.79 39.79 39.79 39.78 0.8K
14:12 39.80 39.80 39.80 39.80 2.3K
14:13 39.80 39.80 39.80 39.80 6.6K
14:14 39.80 39.80 39.79 39.80 3.9K
14:15 39.79 39.79 39.79 39.79 8.4K
14:16 39.79 39.80 39.79 39.80 3.9K
14:17 39.80 39.81 39.80 39.81 3.1K
14:18 39.82 39.82 39.82 39.82 1.0K
14:19 39.82 39.82 39.80 39.80 2.9K
14:20 39.81 39.81 39.81 39.81 2.8K
14:21 39.82 39.82 39.82 39.82 0.4K
14:22 39.82 39.83 39.82 39.83 3.6K
14:23 39.83 39.83 39.82 39.82 11.1K
14:24 39.82 39.82 39.81 39.81 3.6K
14:25 39.81 39.82 39.81 39.82 2.4K
14:26 39.83 39.83 39.82 39.82 2.9K
14:27 39.83 39.83 39.82 39.82 2.5K
14:28 39.83 39.84 39.83 39.84 6.0K
14:29 39.83 39.83 39.83 39.83 4.4K
14:30 39.81 39.81 39.79 39.79 1.9K
14:31 39.79 39.80 39.79 39.80 5.8K
14:32 39.79 39.79 39.79 39.79 4.6K
14:33 39.79 39.80 39.79 39.79 3.4K
14:34 39.79 39.80 39.79 39.78 2.1K
14:35 39.80 39.81 39.80 39.81 7.9K
14:36 39.81 39.81 39.80 39.80 2.4K
14:37 39.80 39.82 39.79 39.82 6.8K
14:38 39.82 39.82 39.82 39.82 2.0K
14:39 39.82 39.83 39.82 39.83 2.9K
14:40 39.84 39.84 39.83 39.83 6.2K
14:41 39.84 39.84 39.84 39.84 1.0K
14:42 39.82 39.82 39.82 39.82 3.9K
14:43 39.82 39.82 39.82 39.82 4.7K
14:44 39.81 39.81 39.80 39.80 2.0K
14:45 39.80 39.80 39.80 39.80 1.9K
14:46 39.80 39.82 39.80 39.82 10.6K
14:47 39.81 39.82 39.81 39.82 1.3K
14:48 39.82 39.82 39.82 39.82 4.4K
14:49 39.83 39.83 39.82 39.82 2.2K
14:50 39.81 39.81 39.80 39.80 3.0K
14:51 39.81 39.81 39.79 39.81 14.1K
14:52 39.80 39.81 39.80 39.81 12.0K
14:53 39.81 39.82 39.81 39.82 15.4K
14:54 39.82 39.83 39.81 39.83 4.8K
14:55 39.83 39.83 39.81 39.81 4.0K
14:56 39.81 39.81 39.79 39.80 5.0K
14:57 39.80 39.81 39.80 39.81 7.1K
14:58 39.82 39.82 39.82 39.82 2.6K
14:59 39.82 39.82 39.81 39.82 2.3K
15:00 39.82 39.82 39.81 39.81 9.0K
15:01 39.81 39.81 39.78 39.80 7.6K
15:02 39.80 39.81 39.80 39.81 10.6K
15:03 39.79 39.79 39.78 39.78 1.9K
15:04 39.79 39.79 39.79 39.78 4.1K
15:05 39.79 39.79 39.79 39.78 2.9K
15:06 39.78 39.78 39.78 39.78 2.6K
15:07 39.79 39.79 39.79 39.79 2.8K
15:08 39.79 39.79 39.76 39.78 14.1K
15:09 39.78 39.78 39.78 39.79 3.2K
15:10 39.79 39.79 39.79 39.78 5.6K
15:11 39.78 39.80 39.78 39.80 3.5K
15:12 39.80 39.81 39.78 39.78 8.3K
15:13 39.77 39.78 39.77 39.78 5.0K
15:14 39.78 39.78 39.74 39.74 2.7K
15:15 39.76 39.77 39.76 39.77 6.8K
15:16 39.78 39.78 39.76 39.77 2.8K
15:17 39.77 39.77 39.76 39.77 6.6K
15:18 39.77 39.77 39.76 39.77 7.5K
15:19 39.76 39.77 39.76 39.76 12.3K
15:20 39.76 39.76 39.75 39.76 5.7K
15:21 39.76 39.76 39.75 39.76 5.2K
15:22 39.76 39.77 39.76 39.77 7.5K
15:23 39.77 39.77 39.76 39.76 6.4K
15:24 39.76 39.76 39.75 39.76 3.9K
15:25 39.75 39.76 39.75 39.76 5.8K
15:26 39.76 39.78 39.76 39.78 16.5K
15:27 39.77 39.81 39.77 39.81 12.7K
15:28 39.81 39.81 39.79 39.80 7.8K
15:29 39.80 39.81 39.80 39.81 6.6K
15:30 39.80 39.80 39.79 39.78 9.6K
15:31 39.79 39.81 39.79 39.81 19.7K
15:32 39.80 39.80 39.79 39.80 7.3K
15:33 39.80 39.80 39.78 39.78 6.3K
15:34 39.77 39.80 39.77 39.79 22.3K
15:35 39.79 39.80 39.78 39.79 18.7K
15:36 39.79 39.82 39.78 39.82 19.0K
15:37 39.82 39.83 39.81 39.81 6.4K
15:38 39.82 39.82 39.81 39.82 6.6K
15:39 39.82 39.82 39.81 39.82 4.4K
15:40 39.81 39.81 39.79 39.80 17.2K
15:41 39.79 39.80 39.79 39.79 12.0K
15:42 39.80 39.81 39.79 39.81 21.4K
15:43 39.81 39.81 39.81 39.81 20.9K
15:44 39.81 39.81 39.79 39.80 16.1K
15:45 39.79 39.82 39.79 39.79 14.8K
15:46 39.80 39.82 39.80 39.82 14.1K
15:47 39.81 39.83 39.80 39.80 20.3K
15:48 39.80 39.80 39.79 39.78 5.3K
15:49 39.78 39.78 39.75 39.76 11.1K
15:50 39.74 39.80 39.74 39.80 52.6K
15:51 39.80 39.82 39.80 39.82 34.4K
15:52 39.82 39.82 39.81 39.81 10.7K
15:53 39.81 39.82 39.80 39.80 15.2K
15:54 39.80 39.81 39.77 39.77 40.8K
15:55 39.79 39.83 39.79 39.83 67.9K
15:56 39.85 39.85 39.82 39.83 86.5K
15:57 39.84 39.85 39.84 39.85 71.0K
15:58 39.85 39.88 39.84 39.88 149.8K
15:59 39.88 39.91 39.86 39.91 1,114.6K
16:00 39.87 40.00 39.87 39.91 1,112.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available