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 39.65 39.67 39.58 39.58 31.6K
09:31 39.63 39.63 39.63 39.63 1.6K
09:32 39.63 39.88 39.63 39.88 13.0K
09:33 39.86 39.98 39.86 39.95 16.9K
09:34 39.94 39.97 39.94 39.97 7.7K
09:35 39.97 39.99 39.85 39.87 8.9K
09:36 39.88 39.95 39.88 39.95 4.8K
09:37 39.94 39.98 39.93 39.98 7.2K
09:38 39.97 40.00 39.96 39.99 6.2K
09:39 39.98 40.01 39.97 39.97 9.6K
09:40 39.96 39.98 39.93 39.92 7.9K
09:41 39.92 39.97 39.92 39.96 5.6K
09:42 39.95 39.95 39.93 39.93 4.3K
09:43 39.92 39.92 39.90 39.90 7.1K
09:44 39.93 39.93 39.91 39.91 6.3K
09:45 39.89 39.89 39.81 39.83 7.2K
09:46 39.81 39.84 39.81 39.84 2.3K
09:47 39.82 39.82 39.78 39.82 4.6K
09:48 39.81 39.81 39.80 39.80 3.6K
09:49 39.79 39.80 39.76 39.76 6.4K
09:50 39.74 39.82 39.74 39.81 9.9K
09:51 39.79 39.83 39.77 39.82 8.5K
09:52 39.84 39.88 39.84 39.88 3.2K
09:53 39.89 39.89 39.85 39.85 6.2K
09:54 39.83 39.86 39.80 39.85 9.9K
09:55 39.82 39.82 39.79 39.79 9.9K
09:56 39.80 39.85 39.80 39.83 4.1K
09:57 39.84 39.86 39.84 39.86 3.3K
09:58 39.87 39.87 39.85 39.85 4.2K
09:59 39.85 39.85 39.83 39.83 3.4K
10:00 39.84 39.85 39.84 39.84 3.9K
10:01 39.86 39.87 39.86 39.86 4.4K
10:02 39.84 39.84 39.82 39.84 5.3K
10:03 39.84 39.93 39.84 39.90 12.6K
10:04 39.92 39.92 39.88 39.88 5.5K
10:05 39.86 39.91 39.86 39.91 3.5K
10:06 39.89 39.90 39.87 39.90 4.9K
10:07 39.90 39.92 39.90 39.92 5.9K
10:08 39.91 39.91 39.88 39.90 5.3K
10:09 39.93 39.93 39.92 39.92 1.1K
10:10 39.90 39.90 39.87 39.87 4.8K
10:11 39.82 39.84 39.82 39.84 2.3K
10:12 39.82 39.83 39.82 39.83 3.8K
10:13 39.81 39.85 39.81 39.85 3.5K
10:14 39.85 39.85 39.83 39.83 3.6K
10:15 39.84 39.84 39.82 39.82 6.8K
10:16 39.85 39.85 39.83 39.83 2.8K
10:17 39.82 39.82 39.82 39.82 3.3K
10:18 39.83 39.85 39.83 39.85 6.5K
10:19 39.84 39.84 39.83 39.83 7.9K
10:21 39.81 39.81 39.80 39.80 4.5K
10:22 39.84 39.85 39.84 39.84 1.7K
10:23 39.84 39.84 39.82 39.84 1.3K
10:24 39.84 39.84 39.82 39.83 4.3K
10:25 39.83 39.83 39.83 39.83 2.3K
10:26 39.85 39.86 39.85 39.86 0.3K
10:27 39.86 39.87 39.86 39.86 7.5K
10:28 39.87 39.88 39.84 39.84 6.4K
10:29 39.84 39.84 39.81 39.83 3.5K
10:30 39.83 39.86 39.83 39.84 5.3K
10:31 39.83 39.83 39.81 39.81 2.5K
10:32 39.83 39.87 39.82 39.87 2.7K
10:33 39.86 39.86 39.83 39.83 6.1K
10:34 39.83 39.84 39.82 39.82 1.9K
10:35 39.83 39.84 39.83 39.84 3.4K
10:36 39.83 39.84 39.83 39.83 4.7K
10:37 39.83 39.85 39.83 39.85 7.8K
10:38 39.85 39.88 39.85 39.88 2.7K
10:39 39.85 39.87 39.85 39.87 3.6K
10:40 39.88 39.88 39.86 39.86 2.6K
10:41 39.85 39.86 39.85 39.85 6.7K
10:42 39.87 39.88 39.87 39.88 6.3K
10:43 39.88 39.89 39.88 39.89 5.6K
10:44 39.88 39.90 39.88 39.90 4.0K
10:45 39.89 39.92 39.89 39.92 3.6K
10:46 39.93 39.93 39.93 39.93 0.6K
10:47 39.92 39.93 39.89 39.89 5.8K
10:48 39.92 39.92 39.89 39.90 2.8K
10:49 39.88 39.89 39.87 39.87 3.3K
10:50 39.89 39.89 39.88 39.88 4.2K
10:51 39.86 39.87 39.86 39.87 1.8K
10:52 39.87 39.87 39.86 39.85 5.6K
10:53 39.87 39.87 39.87 39.87 0.8K
10:54 39.86 39.86 39.86 39.86 2.4K
10:55 39.85 39.88 39.85 39.88 3.8K
10:56 39.88 39.89 39.88 39.89 2.4K
10:57 39.89 39.89 39.88 39.88 2.6K
10:58 39.91 39.91 39.89 39.91 3.5K
10:59 39.89 39.89 39.86 39.86 5.6K
11:00 39.86 39.86 39.86 39.85 2.2K
11:01 39.86 39.86 39.86 39.85 7.8K
11:02 39.86 39.86 39.86 39.85 3.2K
11:03 39.84 39.84 39.83 39.83 3.4K
11:04 39.83 39.83 39.83 39.83 2.9K
11:05 39.80 39.81 39.80 39.81 2.4K
11:06 39.79 39.79 39.79 39.79 3.5K
11:07 39.79 39.79 39.75 39.75 6.3K
11:08 39.76 39.76 39.75 39.74 6.8K
11:09 39.75 39.77 39.75 39.75 7.3K
11:10 39.76 39.76 39.74 39.75 4.4K
11:11 39.76 39.76 39.72 39.72 7.3K
11:12 39.73 39.74 39.73 39.74 5.6K
11:13 39.73 39.73 39.70 39.70 5.3K
11:14 39.71 39.71 39.71 39.71 1.2K
11:15 39.71 39.71 39.69 39.70 3.9K
11:16 39.70 39.70 39.68 39.68 2.9K
11:17 39.68 39.68 39.68 39.67 5.2K
11:18 39.66 39.68 39.66 39.67 3.8K
11:19 39.65 39.65 39.64 39.65 3.5K
11:20 39.67 39.67 39.66 39.66 5.6K
11:21 39.67 39.70 39.67 39.70 4.0K
11:22 39.71 39.73 39.71 39.73 3.4K
11:23 39.73 39.73 39.71 39.72 4.6K
11:24 39.71 39.71 39.69 39.69 14.5K
11:25 39.71 39.71 39.69 39.70 4.5K
11:27 39.67 39.70 39.67 39.70 3.1K
11:28 39.69 39.70 39.69 39.70 6.0K
11:29 39.69 39.69 39.69 39.69 2.0K
11:30 39.68 39.70 39.68 39.69 4.4K
11:31 39.68 39.69 39.67 39.68 2.2K
11:32 39.69 39.69 39.69 39.69 1.5K
11:33 39.69 39.71 39.69 39.71 3.5K
11:34 39.69 39.70 39.69 39.70 4.5K
11:35 39.72 39.72 39.69 39.69 2.4K
11:36 39.69 39.70 39.69 39.70 2.7K
11:37 39.70 39.70 39.68 39.67 2.9K
11:38 39.68 39.70 39.68 39.70 4.6K
11:39 39.72 39.72 39.72 39.72 0.9K
11:40 39.71 39.72 39.71 39.71 1.5K
11:41 39.72 39.74 39.72 39.74 3.1K
11:42 39.74 39.75 39.74 39.75 5.2K
11:43 39.75 39.76 39.73 39.73 2.8K
11:44 39.74 39.74 39.73 39.74 3.8K
11:45 39.74 39.74 39.73 39.73 7.7K
11:46 39.73 39.74 39.73 39.74 1.8K
11:47 39.74 39.77 39.74 39.77 5.8K
11:48 39.76 39.76 39.76 39.76 2.3K
11:49 39.76 39.76 39.73 39.73 6.6K
11:50 39.73 39.73 39.72 39.72 2.6K
11:51 39.74 39.74 39.73 39.73 4.9K
11:52 39.73 39.74 39.73 39.74 2.2K
11:53 39.74 39.74 39.73 39.73 3.2K
11:54 39.72 39.74 39.72 39.74 0.6K
11:55 39.72 39.72 39.71 39.71 2.4K
11:56 39.70 39.72 39.70 39.71 4.8K
11:57 39.70 39.71 39.70 39.71 2.7K
11:58 39.69 39.69 39.69 39.69 3.6K
11:59 39.69 39.70 39.69 39.70 2.0K
12:00 39.71 39.71 39.70 39.70 1.7K
12:01 39.69 39.69 39.66 39.66 5.5K
12:04 39.66 39.66 39.66 39.66 0.4K
12:05 39.66 39.66 39.64 39.64 2.9K
12:06 39.63 39.63 39.62 39.62 0.9K
12:07 39.61 39.62 39.61 39.62 4.9K
12:08 39.61 39.61 39.61 39.60 1.3K
12:09 39.61 39.61 39.60 39.61 2.6K
12:10 39.62 39.62 39.62 39.62 4.9K
12:11 39.63 39.63 39.61 39.61 1.2K
12:12 39.61 39.62 39.61 39.62 2.3K
12:13 39.62 39.62 39.58 39.60 4.6K
12:14 39.60 39.60 39.60 39.60 3.4K
12:16 39.60 39.60 39.60 39.60 2.6K
12:17 39.59 39.61 39.59 39.61 5.1K
12:18 39.62 39.62 39.61 39.61 1.2K
12:19 39.62 39.63 39.62 39.63 2.2K
12:20 39.63 39.63 39.62 39.63 2.8K
12:21 39.64 39.64 39.63 39.63 3.2K
12:22 39.62 39.62 39.58 39.58 3.8K
12:23 39.61 39.62 39.61 39.62 2.5K
12:24 39.62 39.63 39.62 39.63 1.9K
12:25 39.63 39.63 39.61 39.61 1.9K
12:26 39.60 39.60 39.60 39.60 1.3K
12:27 39.61 39.61 39.61 39.60 1.9K
12:28 39.57 39.57 39.57 39.57 2.8K
12:29 39.60 39.60 39.60 39.60 2.1K
12:30 39.60 39.60 39.60 39.60 0.8K
12:31 39.60 39.62 39.60 39.62 6.0K
12:32 39.62 39.63 39.62 39.63 4.4K
12:33 39.63 39.64 39.63 39.64 12.0K
12:34 39.64 39.64 39.64 39.64 1.4K
12:35 39.64 39.65 39.64 39.64 7.5K
12:36 39.65 39.65 39.61 39.62 19.2K
12:37 39.62 39.64 39.62 39.64 30.5K
12:38 39.65 39.65 39.61 39.61 21.0K
12:39 39.62 39.63 39.61 39.63 3.7K
12:40 39.63 39.64 39.63 39.63 9.1K
12:41 39.65 39.65 39.64 39.65 6.0K
12:42 39.65 39.65 39.64 39.64 13.5K
12:43 39.64 39.64 39.62 39.64 4.8K
12:44 39.63 39.65 39.63 39.64 9.8K
12:45 39.63 39.63 39.59 39.59 17.8K
12:46 39.59 39.60 39.59 39.60 3.0K
12:47 39.59 39.59 39.56 39.56 3.3K
12:48 39.56 39.56 39.54 39.55 2.0K
12:49 39.54 39.56 39.54 39.56 5.1K
12:50 39.57 39.57 39.57 39.57 1.1K
12:51 39.57 39.57 39.57 39.57 1.1K
12:52 39.57 39.57 39.55 39.55 2.5K
12:53 39.55 39.55 39.53 39.53 4.3K
12:54 39.55 39.55 39.55 39.55 0.4K
12:55 39.55 39.55 39.55 39.55 0.3K
12:56 39.55 39.55 39.52 39.53 3.9K
12:57 39.52 39.52 39.50 39.50 3.9K
12:58 39.51 39.51 39.49 39.49 1.9K
12:59 39.48 39.49 39.48 39.49 1.9K
13:00 39.50 39.50 39.50 39.49 1.5K
13:01 39.49 39.49 39.47 39.47 1.9K
13:02 39.46 39.47 39.44 39.44 2.9K
13:03 39.44 39.44 39.44 39.44 0.6K
13:04 39.45 39.45 39.42 39.42 4.1K
13:05 39.41 39.42 39.41 39.42 2.4K
13:06 39.41 39.41 39.41 39.41 3.0K
13:07 39.43 39.43 39.41 39.41 2.4K
13:08 39.40 39.41 39.40 39.41 2.9K
13:09 39.41 39.41 39.38 39.38 1.9K
13:10 39.37 39.40 39.37 39.40 3.5K
13:11 39.41 39.41 39.38 39.38 3.5K
13:12 39.37 39.37 39.37 39.37 1.0K
13:13 39.37 39.37 39.36 39.37 1.7K
13:14 39.37 39.41 39.37 39.41 11.6K
13:15 39.41 39.45 39.41 39.45 28.5K
13:16 39.46 39.46 39.39 39.39 19.5K
13:17 39.39 39.41 39.39 39.41 2.1K
13:18 39.42 39.45 39.42 39.45 2.9K
13:19 39.46 39.47 39.46 39.46 4.0K
13:20 39.47 39.47 39.44 39.44 5.7K
13:21 39.43 39.43 39.38 39.38 2.8K
13:22 39.40 39.41 39.40 39.41 2.5K
13:23 39.41 39.42 39.39 39.39 2.2K
13:24 39.39 39.40 39.39 39.40 2.2K
13:25 39.40 39.41 39.40 39.40 4.8K
13:26 39.43 39.43 39.42 39.43 2.7K
13:27 39.42 39.42 39.42 39.42 2.5K
13:28 39.42 39.46 39.42 39.46 7.9K
13:29 39.45 39.46 39.44 39.46 4.0K
13:30 39.47 39.47 39.47 39.47 5.0K
13:31 39.47 39.48 39.47 39.48 2.1K
13:32 39.48 39.48 39.48 39.48 6.7K
13:33 39.46 39.47 39.46 39.47 3.0K
13:34 39.49 39.49 39.46 39.46 3.5K
13:35 39.46 39.46 39.44 39.45 7.3K
13:36 39.45 39.45 39.45 39.45 3.0K
13:37 39.45 39.45 39.42 39.42 12.8K
13:38 39.42 39.42 39.42 39.42 3.7K
13:39 39.40 39.41 39.40 39.41 1.8K
13:40 39.41 39.44 39.41 39.42 5.0K
13:41 39.44 39.44 39.44 39.44 0.8K
13:42 39.44 39.44 39.43 39.43 6.6K
13:43 39.44 39.45 39.44 39.45 3.9K
13:44 39.44 39.45 39.44 39.45 3.2K
13:45 39.45 39.45 39.44 39.44 7.8K
13:46 39.44 39.44 39.44 39.44 3.1K
13:47 39.45 39.45 39.44 39.44 3.3K
13:48 39.43 39.43 39.43 39.42 3.1K
13:49 39.41 39.41 39.41 39.41 0.5K
13:50 39.41 39.42 39.41 39.42 5.4K
13:51 39.42 39.42 39.40 39.40 3.6K
13:52 39.39 39.39 39.38 39.39 3.6K
13:53 39.38 39.39 39.38 39.39 1.1K
13:54 39.39 39.39 39.38 39.38 2.8K
13:55 39.38 39.38 39.37 39.37 8.5K
13:56 39.37 39.37 39.36 39.36 3.7K
13:57 39.36 39.36 39.35 39.35 1.2K
13:58 39.35 39.35 39.35 39.35 2.9K
13:59 39.34 39.35 39.34 39.35 2.3K
14:00 39.35 39.35 39.33 39.33 14.0K
14:01 39.33 39.34 39.33 39.33 5.6K
14:02 39.34 39.34 39.33 39.33 3.4K
14:03 39.35 39.35 39.34 39.34 2.8K
14:04 39.35 39.35 39.35 39.35 0.3K
14:05 39.35 39.35 39.34 39.34 2.8K
14:06 39.35 39.35 39.34 39.34 3.1K
14:07 39.34 39.34 39.33 39.33 2.2K
14:08 39.34 39.34 39.33 39.33 3.5K
14:09 39.32 39.33 39.32 39.33 2.3K
14:10 39.33 39.34 39.30 39.30 3.8K
14:11 39.30 39.30 39.28 39.28 4.2K
14:12 39.28 39.28 39.28 39.28 2.6K
14:13 39.29 39.30 39.29 39.30 1.8K
14:14 39.30 39.31 39.30 39.31 4.6K
14:15 39.31 39.31 39.30 39.31 3.3K
14:16 39.30 39.30 39.30 39.30 2.0K
14:17 39.30 39.30 39.30 39.30 2.9K
14:18 39.30 39.31 39.30 39.30 6.8K
14:19 39.30 39.30 39.29 39.28 2.6K
14:20 39.29 39.29 39.29 39.28 1.8K
14:21 39.28 39.28 39.26 39.26 4.2K
14:22 39.27 39.27 39.25 39.25 3.1K
14:23 39.24 39.26 39.24 39.24 6.5K
14:24 39.24 39.24 39.23 39.23 3.4K
14:25 39.23 39.24 39.23 39.24 2.2K
14:26 39.24 39.24 39.24 39.24 2.1K
14:27 39.25 39.25 39.25 39.24 2.5K
14:28 39.24 39.24 39.24 39.24 1.4K
14:29 39.24 39.24 39.24 39.24 5.6K
14:30 39.25 39.25 39.25 39.24 3.3K
14:31 39.25 39.25 39.25 39.24 0.9K
14:32 39.26 39.26 39.26 39.26 2.7K
14:33 39.26 39.27 39.26 39.27 1.3K
14:34 39.27 39.27 39.26 39.26 3.4K
14:35 39.26 39.27 39.26 39.26 4.5K
14:36 39.26 39.26 39.26 39.26 2.1K
14:37 39.26 39.28 39.26 39.28 3.6K
14:38 39.28 39.28 39.27 39.28 1.5K
14:39 39.28 39.28 39.28 39.28 1.8K
14:40 39.29 39.29 39.29 39.29 3.2K
14:41 39.29 39.30 39.29 39.30 1.1K
14:42 39.29 39.30 39.29 39.30 2.3K
14:43 39.30 39.31 39.30 39.31 4.4K
14:44 39.31 39.33 39.31 39.33 2.8K
14:45 39.32 39.33 39.32 39.33 2.7K
14:46 39.33 39.33 39.32 39.33 4.3K
14:47 39.33 39.33 39.32 39.32 3.3K
14:48 39.33 39.34 39.33 39.33 4.8K
14:49 39.33 39.34 39.33 39.34 2.2K
14:50 39.34 39.34 39.31 39.32 4.3K
14:51 39.32 39.33 39.31 39.33 4.8K
14:52 39.33 39.34 39.33 39.34 3.7K
14:53 39.34 39.36 39.34 39.34 6.3K
14:54 39.34 39.35 39.34 39.35 3.7K
14:55 39.36 39.36 39.36 39.36 3.5K
14:56 39.36 39.36 39.36 39.36 6.7K
14:57 39.36 39.36 39.33 39.34 4.0K
14:58 39.35 39.35 39.34 39.34 5.2K
14:59 39.34 39.35 39.33 39.33 5.0K
15:00 39.33 39.33 39.31 39.33 4.5K
15:01 39.31 39.31 39.29 39.28 3.9K
15:02 39.28 39.28 39.28 39.28 1.4K
15:03 39.27 39.27 39.26 39.26 2.9K
15:04 39.26 39.28 39.26 39.27 6.1K
15:05 39.28 39.29 39.28 39.28 5.5K
15:06 39.28 39.28 39.26 39.27 7.4K
15:07 39.27 39.27 39.25 39.27 4.0K
15:08 39.26 39.27 39.26 39.26 3.2K
15:09 39.26 39.26 39.25 39.24 5.5K
15:10 39.25 39.27 39.25 39.27 14.6K
15:11 39.26 39.27 39.25 39.25 47.6K
15:12 39.25 39.26 39.25 39.26 7.0K
15:13 39.26 39.28 39.26 39.28 4.5K
15:14 39.27 39.27 39.25 39.25 6.5K
15:15 39.25 39.26 39.22 39.25 34.4K
15:16 39.26 39.26 39.25 39.26 9.1K
15:17 39.25 39.26 39.25 39.26 4.0K
15:18 39.26 39.26 39.24 39.24 82.6K
15:19 39.23 39.23 39.23 39.23 2.0K
15:20 39.23 39.23 39.22 39.22 6.6K
15:21 39.23 39.23 39.19 39.20 12.3K
15:22 39.20 39.20 39.18 39.18 3.7K
15:23 39.18 39.26 39.18 39.26 41.6K
15:24 39.25 39.26 39.25 39.26 7.7K
15:25 39.25 39.26 39.25 39.26 4.7K
15:26 39.26 39.27 39.26 39.27 6.2K
15:27 39.27 39.29 39.26 39.28 7.6K
15:28 39.28 39.29 39.26 39.26 7.2K
15:29 39.26 39.27 39.26 39.26 7.1K
15:30 39.27 39.27 39.26 39.27 5.4K
15:31 39.28 39.28 39.26 39.27 3.5K
15:32 39.28 39.29 39.27 39.28 6.7K
15:33 39.28 39.28 39.28 39.28 5.2K
15:34 39.31 39.32 39.30 39.32 8.3K
15:35 39.32 39.32 39.31 39.32 6.5K
15:36 39.32 39.34 39.30 39.34 7.7K
15:37 39.34 39.34 39.33 39.33 11.6K
15:38 39.33 39.33 39.32 39.33 14.3K
15:39 39.33 39.33 39.33 39.33 5.2K
15:40 39.34 39.34 39.33 39.33 5.2K
15:41 39.31 39.32 39.31 39.32 15.9K
15:42 39.32 39.32 39.29 39.30 12.4K
15:43 39.30 39.32 39.30 39.32 6.3K
15:44 39.32 39.35 39.32 39.34 13.5K
15:45 39.34 39.35 39.32 39.32 7.9K
15:46 39.33 39.33 39.32 39.33 9.1K
15:47 39.34 39.35 39.33 39.35 26.9K
15:48 39.35 39.35 39.32 39.34 20.4K
15:49 39.34 39.35 39.31 39.31 29.9K
15:50 39.30 39.37 39.30 39.37 47.8K
15:51 39.37 39.42 39.37 39.41 17.0K
15:52 39.41 39.42 39.40 39.42 29.7K
15:53 39.42 39.42 39.38 39.38 31.8K
15:54 39.37 39.39 39.36 39.38 51.8K
15:55 39.39 39.41 39.36 39.36 57.7K
15:56 39.37 39.39 39.37 39.38 44.8K
15:57 39.39 39.39 39.35 39.35 71.2K
15:58 39.35 39.35 39.33 39.33 92.4K
15:59 39.33 39.36 39.32 39.36 1,280.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available