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 39.79 39.96 39.79 39.87 29.4K
09:31 39.85 39.91 39.84 39.88 2.5K
09:32 39.88 39.88 39.81 39.81 7.4K
09:33 39.81 39.81 39.73 39.76 18.6K
09:34 39.76 39.76 39.72 39.76 2.3K
09:35 39.76 39.76 39.70 39.70 20.1K
09:36 39.67 39.67 39.61 39.62 7.2K
09:37 39.66 39.67 39.65 39.67 5.7K
09:38 39.67 39.77 39.67 39.77 11.7K
09:39 39.77 39.84 39.76 39.84 3.5K
09:40 39.81 39.81 39.75 39.78 6.9K
09:41 39.78 39.78 39.77 39.77 2.7K
09:42 39.77 39.77 39.77 39.77 20.6K
09:43 39.77 39.77 39.77 39.77 1.2K
09:44 39.77 39.77 39.76 39.76 9.4K
09:45 39.76 39.77 39.74 39.77 24.1K
09:46 39.78 39.83 39.78 39.83 4.3K
09:47 39.84 39.85 39.80 39.80 2.7K
09:48 39.77 39.77 39.73 39.73 7.4K
09:49 39.73 39.76 39.73 39.76 9.1K
09:50 39.76 39.76 39.72 39.72 42.6K
09:51 39.69 39.69 39.67 39.67 2.4K
09:52 39.69 39.75 39.69 39.74 6.1K
09:53 39.74 39.74 39.74 39.74 0.8K
09:54 39.75 39.79 39.75 39.79 2.0K
09:55 39.78 39.79 39.71 39.71 8.9K
09:56 39.73 39.73 39.69 39.69 29.3K
09:57 39.67 39.67 39.58 39.59 10.6K
09:58 39.60 39.64 39.60 39.64 6.7K
09:59 39.64 39.64 39.60 39.60 6.7K
10:00 39.64 39.65 39.62 39.63 25.0K
10:01 39.64 39.64 39.62 39.62 14.2K
10:02 39.61 39.65 39.61 39.64 15.7K
10:03 39.63 39.64 39.61 39.64 7.0K
10:04 39.66 39.67 39.65 39.65 2.2K
10:05 39.67 39.68 39.66 39.68 3.6K
10:06 39.68 39.71 39.68 39.71 4.6K
10:07 39.72 39.72 39.70 39.70 3.8K
10:08 39.69 39.69 39.65 39.68 4.5K
10:09 39.71 39.75 39.71 39.75 3.0K
10:10 39.74 39.74 39.70 39.70 15.0K
10:11 39.69 39.72 39.68 39.72 4.7K
10:12 39.74 39.74 39.70 39.70 3.8K
10:13 39.71 39.71 39.68 39.68 2.1K
10:14 39.67 39.68 39.65 39.68 4.2K
10:15 39.70 39.72 39.70 39.72 2.2K
10:16 39.74 39.74 39.74 39.74 1.5K
10:17 39.74 39.76 39.74 39.76 2.7K
10:18 39.77 39.77 39.76 39.76 1.4K
10:19 39.78 39.78 39.72 39.73 5.5K
10:20 39.73 39.74 39.72 39.74 3.5K
10:21 39.75 39.80 39.75 39.80 5.6K
10:22 39.81 39.81 39.81 39.81 1.7K
10:23 39.82 39.82 39.82 39.82 3.1K
10:24 39.79 39.79 39.77 39.77 4.5K
10:25 39.77 39.77 39.75 39.77 2.9K
10:26 39.77 39.77 39.73 39.73 4.6K
10:27 39.75 39.75 39.75 39.75 17.7K
10:28 39.75 39.79 39.75 39.77 7.0K
10:29 39.78 39.78 39.78 39.78 1.5K
10:30 39.79 39.79 39.79 39.78 14.4K
10:31 39.78 39.79 39.78 39.78 10.8K
10:32 39.79 39.79 39.76 39.76 3.0K
10:33 39.77 39.81 39.77 39.80 4.8K
10:34 39.80 39.80 39.78 39.78 1.6K
10:35 39.77 39.82 39.77 39.78 6.5K
10:36 39.77 39.77 39.75 39.76 12.4K
10:37 39.77 39.81 39.77 39.81 4.1K
10:38 39.81 39.81 39.76 39.76 3.5K
10:39 39.77 39.77 39.77 39.77 3.4K
10:40 39.76 39.76 39.76 39.76 1.0K
10:41 39.76 39.77 39.75 39.75 3.7K
10:42 39.74 39.75 39.73 39.75 2.6K
10:43 39.76 39.77 39.75 39.77 6.1K
10:44 39.77 39.78 39.77 39.77 5.0K
10:45 39.76 39.76 39.73 39.73 3.0K
10:46 39.72 39.72 39.71 39.71 3.8K
10:47 39.75 39.75 39.71 39.73 4.7K
10:48 39.73 39.74 39.73 39.74 3.8K
10:49 39.73 39.76 39.73 39.76 3.6K
10:50 39.75 39.76 39.74 39.76 2.6K
10:51 39.78 39.80 39.78 39.79 55.1K
10:52 39.77 39.77 39.77 39.77 1.2K
10:53 39.73 39.74 39.72 39.73 6.5K
10:54 39.75 39.76 39.71 39.73 9.8K
10:55 39.74 39.77 39.74 39.77 3.1K
10:56 39.77 39.77 39.77 39.77 2.5K
10:57 39.79 39.79 39.76 39.76 2.8K
10:58 39.77 39.78 39.76 39.77 3.2K
10:59 39.77 39.78 39.76 39.78 3.0K
11:00 39.79 39.79 39.79 39.79 10.7K
11:01 39.79 39.80 39.79 39.79 1.0K
11:02 39.80 39.82 39.80 39.82 23.0K
11:03 39.82 39.84 39.82 39.84 21.2K
11:04 39.84 39.85 39.84 39.84 4.6K
11:05 39.83 39.85 39.83 39.84 4.7K
11:06 39.84 39.84 39.84 39.84 1.2K
11:07 39.84 39.84 39.81 39.81 5.0K
11:08 39.79 39.80 39.79 39.80 3.0K
11:09 39.79 39.80 39.79 39.79 1.5K
11:10 39.80 39.83 39.80 39.82 4.7K
11:11 39.82 39.82 39.81 39.81 1.2K
11:12 39.81 39.81 39.79 39.79 5.5K
11:13 39.78 39.78 39.77 39.78 6.0K
11:14 39.78 39.78 39.78 39.78 8.3K
11:15 39.79 39.82 39.79 39.82 4.2K
11:16 39.81 39.81 39.81 39.81 10.5K
11:17 39.78 39.78 39.78 39.78 5.2K
11:18 39.78 39.80 39.78 39.78 3.6K
11:19 39.79 39.79 39.79 39.78 2.4K
11:20 39.79 39.80 39.79 39.79 2.5K
11:21 39.79 39.79 39.77 39.77 5.1K
11:22 39.77 39.77 39.75 39.77 12.8K
11:23 39.77 39.77 39.74 39.74 7.3K
11:24 39.75 39.75 39.75 39.75 1.7K
11:25 39.75 39.75 39.74 39.74 11.9K
11:26 39.75 39.75 39.73 39.73 8.9K
11:27 39.72 39.74 39.72 39.73 12.2K
11:28 39.74 39.77 39.74 39.76 5.0K
11:29 39.76 39.76 39.76 39.76 1.7K
11:30 39.78 39.80 39.78 39.78 7.8K
11:31 39.78 39.78 39.78 39.78 2.1K
11:32 39.79 39.79 39.79 39.78 2.1K
11:33 39.78 39.78 39.77 39.78 3.8K
11:34 39.78 39.80 39.78 39.80 5.8K
11:35 39.78 39.78 39.76 39.76 3.3K
11:36 39.76 39.76 39.74 39.76 4.5K
11:37 39.77 39.79 39.77 39.78 2.2K
11:38 39.80 39.80 39.78 39.79 3.1K
11:39 39.80 39.81 39.80 39.80 3.8K
11:40 39.79 39.79 39.79 39.79 5.6K
11:41 39.79 39.79 39.77 39.77 3.7K
11:42 39.78 39.78 39.78 39.78 5.9K
11:43 39.79 39.79 39.77 39.77 2.6K
11:44 39.78 39.78 39.77 39.78 1.7K
11:45 39.78 39.78 39.77 39.77 3.6K
11:46 39.77 39.79 39.77 39.78 6.7K
11:47 39.79 39.80 39.79 39.80 2.2K
11:48 39.80 39.80 39.78 39.78 2.3K
11:49 39.78 39.79 39.77 39.77 4.1K
11:50 39.77 39.78 39.77 39.78 2.8K
11:51 39.79 39.79 39.77 39.79 7.7K
11:52 39.80 39.80 39.79 39.79 20.3K
11:53 39.80 39.80 39.80 39.80 1.2K
11:54 39.79 39.81 39.79 39.81 4.3K
11:55 39.81 39.81 39.80 39.81 3.7K
11:56 39.81 39.83 39.80 39.83 8.0K
11:57 39.82 39.83 39.81 39.82 2.5K
11:58 39.82 39.82 39.81 39.82 6.3K
11:59 39.82 39.85 39.79 39.79 31.1K
12:00 39.80 39.81 39.80 39.80 8.2K
12:01 39.80 39.80 39.78 39.78 2.1K
12:02 39.75 39.75 39.72 39.73 4.0K
12:03 39.75 39.78 39.75 39.78 6.5K
12:04 39.78 39.78 39.78 39.78 2.0K
12:05 39.78 39.78 39.78 39.78 1.9K
12:06 39.78 39.78 39.76 39.76 6.8K
12:07 39.77 39.77 39.74 39.75 7.8K
12:08 39.77 39.78 39.77 39.78 4.3K
12:09 39.79 39.79 39.79 39.78 0.9K
12:10 39.79 39.80 39.79 39.78 2.6K
12:11 39.79 39.79 39.79 39.79 1.0K
12:12 39.78 39.78 39.77 39.77 3.1K
12:13 39.78 39.78 39.76 39.76 2.9K
12:14 39.77 39.78 39.77 39.78 1.2K
12:15 39.79 39.81 39.77 39.77 17.4K
12:16 39.77 39.78 39.77 39.78 1.9K
12:17 39.77 39.77 39.75 39.75 2.1K
12:18 39.76 39.76 39.76 39.76 1.2K
12:19 39.75 39.76 39.75 39.76 3.3K
12:20 39.77 39.77 39.77 39.77 1.0K
12:21 39.77 39.77 39.77 39.77 2.1K
12:22 39.77 39.79 39.77 39.78 2.2K
12:23 39.79 39.79 39.75 39.74 3.1K
12:24 39.74 39.74 39.74 39.74 1.5K
12:25 39.74 39.74 39.72 39.73 2.9K
12:26 39.74 39.74 39.73 39.73 5.5K
12:27 39.72 39.72 39.70 39.70 2.7K
12:28 39.70 39.71 39.69 39.70 4.2K
12:29 39.70 39.70 39.69 39.70 11.5K
12:30 39.70 39.71 39.70 39.71 2.4K
12:31 39.71 39.71 39.71 39.71 1.1K
12:32 39.72 39.72 39.71 39.71 3.5K
12:33 39.71 39.71 39.69 39.69 2.5K
12:34 39.70 39.72 39.70 39.72 3.2K
12:35 39.73 39.73 39.72 39.72 3.4K
12:36 39.74 39.74 39.73 39.73 3.9K
12:37 39.72 39.72 39.69 39.69 2.8K
12:38 39.70 39.70 39.68 39.68 2.5K
12:39 39.68 39.68 39.68 39.68 0.9K
12:40 39.68 39.69 39.68 39.69 1.1K
12:41 39.68 39.68 39.68 39.68 1.4K
12:42 39.67 39.67 39.67 39.67 4.1K
12:43 39.67 39.67 39.65 39.65 4.5K
12:44 39.65 39.65 39.63 39.63 7.5K
12:45 39.63 39.63 39.63 39.63 1.6K
12:46 39.63 39.63 39.63 39.63 2.0K
12:47 39.63 39.63 39.62 39.62 2.7K
12:48 39.62 39.62 39.61 39.61 2.6K
12:49 39.61 39.61 39.60 39.61 1.6K
12:50 39.61 39.62 39.61 39.62 5.0K
12:51 39.62 39.62 39.60 39.62 7.7K
12:52 39.62 39.63 39.62 39.63 3.3K
12:53 39.63 39.66 39.63 39.66 4.0K
12:54 39.65 39.68 39.65 39.68 3.6K
12:55 39.67 39.67 39.67 39.67 0.5K
12:56 39.68 39.68 39.66 39.67 2.1K
12:57 39.67 39.68 39.67 39.68 3.7K
12:58 39.69 39.69 39.67 39.68 22.8K
12:59 39.68 39.68 39.67 39.67 3.3K
13:00 39.68 39.69 39.68 39.69 4.8K
13:01 39.68 39.68 39.68 39.68 1.5K
13:02 39.70 39.70 39.70 39.70 1.7K
13:03 39.70 39.70 39.69 39.69 6.1K
13:04 39.69 39.69 39.68 39.69 3.6K
13:05 39.69 39.70 39.69 39.70 2.4K
13:06 39.70 39.70 39.70 39.70 1.3K
13:07 39.69 39.69 39.68 39.68 12.8K
13:08 39.68 39.69 39.68 39.69 1.1K
13:09 39.68 39.68 39.68 39.67 5.5K
13:10 39.66 39.67 39.66 39.67 5.3K
13:11 39.67 39.67 39.64 39.64 3.4K
13:12 39.65 39.67 39.63 39.66 9.0K
13:13 39.66 39.67 39.66 39.67 1.5K
13:14 39.67 39.67 39.65 39.65 2.3K
13:15 39.66 39.66 39.63 39.64 3.8K
13:16 39.64 39.64 39.62 39.62 3.1K
13:17 39.61 39.64 39.61 39.63 6.4K
13:18 39.63 39.63 39.63 39.63 3.8K
13:19 39.62 39.63 39.62 39.63 3.5K
13:20 39.63 39.64 39.63 39.64 1.1K
13:21 39.65 39.65 39.64 39.65 5.1K
13:22 39.65 39.65 39.63 39.63 3.5K
13:23 39.63 39.63 39.62 39.63 0.9K
13:24 39.63 39.63 39.61 39.61 3.0K
13:25 39.61 39.62 39.61 39.62 3.3K
13:26 39.60 39.60 39.59 39.60 2.0K
13:27 39.61 39.61 39.61 39.60 0.7K
13:28 39.61 39.61 39.61 39.60 5.1K
13:29 39.61 39.62 39.61 39.62 2.3K
13:30 39.62 39.63 39.62 39.63 4.2K
13:31 39.64 39.64 39.64 39.64 1.1K
13:32 39.64 39.64 39.62 39.62 4.6K
13:33 39.63 39.63 39.63 39.63 1.3K
13:34 39.63 39.63 39.57 39.58 8.9K
13:35 39.58 39.58 39.58 39.58 22.2K
13:36 39.58 39.58 39.58 39.58 1.8K
13:37 39.58 39.58 39.58 39.58 4.7K
13:38 39.59 39.59 39.59 39.59 0.9K
13:39 39.59 39.59 39.59 39.59 1.9K
13:40 39.58 39.61 39.58 39.61 4.5K
13:41 39.61 39.61 39.61 39.61 5.9K
13:42 39.63 39.63 39.61 39.61 6.0K
13:43 39.61 39.61 39.60 39.61 12.0K
13:44 39.60 39.60 39.58 39.58 4.0K
13:45 39.61 39.61 39.60 39.60 6.8K
13:46 39.58 39.58 39.58 39.58 1.0K
13:47 39.59 39.59 39.58 39.58 1.9K
13:48 39.58 39.58 39.58 39.58 1.3K
13:49 39.58 39.58 39.56 39.56 3.7K
13:50 39.57 39.58 39.57 39.58 2.3K
13:51 39.58 39.59 39.58 39.59 2.7K
13:52 39.60 39.61 39.60 39.61 3.2K
13:53 39.62 39.62 39.62 39.62 1.7K
13:54 39.62 39.62 39.61 39.61 2.0K
13:55 39.61 39.61 39.61 39.60 1.9K
13:56 39.61 39.61 39.61 39.60 1.2K
13:57 39.61 39.62 39.61 39.60 9.1K
13:58 39.60 39.60 39.60 39.60 3.1K
13:59 39.60 39.60 39.57 39.58 5.0K
14:00 39.58 39.63 39.58 39.63 4.4K
14:01 39.64 39.66 39.64 39.66 2.7K
14:02 39.67 39.67 39.67 39.67 1.1K
14:03 39.67 39.67 39.65 39.65 4.1K
14:04 39.64 39.64 39.62 39.62 8.6K
14:05 39.62 39.66 39.62 39.63 7.1K
14:06 39.62 39.62 39.59 39.59 5.0K
14:07 39.59 39.61 39.59 39.61 5.0K
14:08 39.61 39.63 39.61 39.63 2.1K
14:09 39.64 39.66 39.64 39.65 3.6K
14:10 39.65 39.65 39.64 39.64 2.4K
14:11 39.63 39.65 39.63 39.64 2.8K
14:12 39.65 39.66 39.64 39.66 3.6K
14:13 39.65 39.65 39.64 39.64 3.0K
14:14 39.64 39.64 39.64 39.64 2.9K
14:15 39.64 39.64 39.61 39.64 9.9K
14:16 39.63 39.63 39.63 39.63 1.8K
14:17 39.64 39.65 39.64 39.65 3.5K
14:18 39.65 39.65 39.65 39.65 2.8K
14:19 39.66 39.66 39.66 39.66 2.7K
14:20 39.66 39.66 39.64 39.64 3.3K
14:21 39.65 39.65 39.63 39.63 3.9K
14:22 39.63 39.64 39.63 39.63 2.2K
14:23 39.64 39.66 39.64 39.65 5.8K
14:24 39.65 39.65 39.64 39.64 2.2K
14:25 39.64 39.64 39.62 39.62 3.0K
14:26 39.60 39.63 39.59 39.62 5.5K
14:27 39.60 39.60 39.59 39.59 2.5K
14:28 39.59 39.60 39.59 39.59 4.1K
14:29 39.58 39.61 39.58 39.61 7.2K
14:30 39.61 39.61 39.61 39.61 3.2K
14:31 39.61 39.61 39.59 39.60 7.3K
14:32 39.59 39.59 39.56 39.56 5.1K
14:33 39.56 39.56 39.54 39.54 6.6K
14:34 39.55 39.56 39.55 39.56 2.9K
14:35 39.56 39.57 39.53 39.54 4.8K
14:36 39.53 39.54 39.53 39.53 4.1K
14:37 39.54 39.54 39.54 39.53 5.4K
14:38 39.55 39.55 39.55 39.55 2.1K
14:39 39.56 39.56 39.56 39.56 2.1K
14:40 39.57 39.58 39.56 39.58 5.4K
14:41 39.56 39.60 39.56 39.58 35.7K
14:42 39.58 39.58 39.58 39.58 2.8K
14:43 39.58 39.60 39.57 39.60 23.5K
14:44 39.59 39.60 39.58 39.58 3.8K
14:45 39.57 39.63 39.57 39.61 22.5K
14:46 39.61 39.62 39.61 39.62 3.3K
14:47 39.62 39.64 39.62 39.62 59.0K
14:48 39.63 39.64 39.62 39.63 8.1K
14:49 39.63 39.63 39.61 39.61 3.9K
14:50 39.61 39.61 39.60 39.60 4.8K
14:51 39.61 39.64 39.61 39.63 5.8K
14:52 39.62 39.63 39.62 39.62 3.1K
14:53 39.62 39.63 39.61 39.61 23.5K
14:54 39.61 39.62 39.61 39.62 3.7K
14:55 39.62 39.62 39.61 39.60 6.0K
14:56 39.60 39.62 39.60 39.60 4.1K
14:57 39.60 39.60 39.60 39.60 2.0K
14:58 39.60 39.60 39.60 39.60 5.9K
14:59 39.60 39.64 39.60 39.64 5.3K
15:00 39.64 39.64 39.63 39.63 5.5K
15:01 39.62 39.63 39.61 39.61 6.4K
15:02 39.61 39.61 39.59 39.61 7.5K
15:03 39.61 39.65 39.61 39.65 4.9K
15:04 39.64 39.64 39.63 39.64 4.8K
15:05 39.64 39.64 39.61 39.62 4.1K
15:06 39.62 39.64 39.62 39.64 6.3K
15:07 39.64 39.67 39.64 39.67 14.2K
15:08 39.68 39.69 39.68 39.69 6.1K
15:09 39.70 39.70 39.69 39.70 5.7K
15:10 39.70 39.70 39.69 39.69 8.9K
15:11 39.68 39.68 39.66 39.66 5.2K
15:12 39.66 39.67 39.65 39.67 5.9K
15:13 39.66 39.68 39.65 39.65 2.9K
15:14 39.65 39.67 39.64 39.66 11.6K
15:15 39.66 39.66 39.64 39.64 5.2K
15:16 39.65 39.66 39.65 39.66 4.2K
15:17 39.66 39.66 39.64 39.64 4.7K
15:18 39.64 39.65 39.64 39.65 6.1K
15:19 39.64 39.64 39.64 39.64 10.2K
15:20 39.64 39.65 39.63 39.65 9.7K
15:21 39.65 39.65 39.63 39.63 9.3K
15:22 39.63 39.64 39.63 39.64 4.2K
15:23 39.63 39.63 39.62 39.63 4.5K
15:24 39.63 39.63 39.61 39.62 13.7K
15:25 39.62 39.62 39.59 39.60 13.1K
15:26 39.60 39.60 39.60 39.60 6.3K
15:27 39.60 39.60 39.58 39.59 5.3K
15:28 39.59 39.59 39.57 39.58 6.8K
15:29 39.58 39.58 39.57 39.58 3.5K
15:30 39.57 39.60 39.57 39.60 21.8K
15:31 39.59 39.60 39.58 39.60 9.1K
15:32 39.60 39.60 39.58 39.59 8.6K
15:33 39.59 39.59 39.57 39.59 21.1K
15:34 39.59 39.59 39.59 39.59 6.0K
15:35 39.59 39.61 39.58 39.60 12.8K
15:36 39.60 39.60 39.60 39.60 5.1K
15:37 39.60 39.60 39.60 39.60 7.5K
15:38 39.60 39.60 39.58 39.58 8.6K
15:39 39.58 39.58 39.57 39.58 6.9K
15:40 39.58 39.58 39.56 39.57 15.7K
15:41 39.58 39.58 39.57 39.57 5.9K
15:42 39.57 39.57 39.56 39.56 22.4K
15:43 39.56 39.56 39.56 39.56 13.7K
15:44 39.56 39.56 39.56 39.56 7.3K
15:45 39.56 39.56 39.50 39.51 46.6K
15:46 39.51 39.53 39.49 39.53 25.2K
15:47 39.53 39.53 39.50 39.50 14.3K
15:48 39.51 39.51 39.48 39.50 18.7K
15:49 39.51 39.52 39.47 39.47 21.4K
15:50 39.47 39.49 39.46 39.48 26.5K
15:51 39.47 39.51 39.47 39.48 30.5K
15:52 39.48 39.48 39.43 39.43 18.4K
15:53 39.43 39.44 39.43 39.44 22.1K
15:54 39.44 39.46 39.44 39.46 26.8K
15:55 39.46 39.48 39.43 39.45 59.4K
15:56 39.46 39.49 39.46 39.49 40.5K
15:57 39.49 39.50 39.47 39.47 48.1K
15:58 39.47 39.49 39.46 39.48 84.1K
15:59 39.47 39.52 39.47 39.52 867.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available