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 39.39 39.39 39.39 39.39 20.6K
09:31 39.36 39.40 39.36 39.37 4.1K
09:32 39.35 39.35 39.31 39.31 3.4K
09:33 39.21 39.21 39.17 39.19 2.5K
09:34 39.12 39.22 39.12 39.20 8.1K
09:35 39.11 39.11 39.11 39.11 3.3K
09:36 39.13 39.13 38.96 38.96 5.8K
09:37 38.99 39.06 38.99 39.06 7.9K
09:38 39.08 39.19 39.08 39.15 14.1K
09:39 39.18 39.18 39.18 39.18 1.3K
09:40 39.15 39.21 39.15 39.21 3.1K
09:41 39.20 39.20 39.20 39.20 1.2K
09:42 39.24 39.24 39.24 39.24 1.0K
09:43 39.27 39.27 39.27 39.27 0.7K
09:44 39.25 39.28 39.25 39.28 3.3K
09:45 39.29 39.32 39.25 39.25 26.3K
09:46 39.24 39.28 39.24 39.28 2.1K
09:48 39.28 39.28 39.24 39.24 4.6K
09:49 39.22 39.24 39.21 39.22 3.1K
09:50 39.25 39.25 39.25 39.24 1.9K
09:51 39.23 39.23 39.23 39.23 0.3K
09:52 39.22 39.25 39.22 39.24 3.6K
09:53 39.24 39.27 39.24 39.27 3.0K
09:54 39.25 39.25 39.18 39.19 5.3K
09:55 39.22 39.22 39.22 39.22 2.8K
09:56 39.24 39.24 39.18 39.18 4.2K
09:57 39.21 39.26 39.21 39.24 23.4K
09:59 39.28 39.28 39.26 39.27 5.0K
10:00 39.29 39.33 39.29 39.33 7.6K
10:01 39.34 39.34 39.28 39.31 6.9K
10:02 39.30 39.33 39.30 39.33 1.6K
10:03 39.31 39.31 39.31 39.31 6.6K
10:04 39.32 39.32 39.29 39.29 3.3K
10:05 39.26 39.32 39.26 39.32 6.1K
10:06 39.31 39.32 39.31 39.32 1.6K
10:07 39.36 39.39 39.36 39.39 6.5K
10:08 39.39 39.39 39.36 39.36 4.4K
10:09 39.36 39.36 39.35 39.36 2.7K
10:10 39.38 39.39 39.37 39.37 2.1K
10:11 39.37 39.37 39.37 39.37 2.1K
10:12 39.37 39.37 39.37 39.37 1.6K
10:13 39.37 39.37 39.35 39.37 7.2K
10:14 39.37 39.39 39.35 39.39 4.1K
10:15 39.37 39.37 39.35 39.35 2.1K
10:16 39.33 39.37 39.33 39.36 2.1K
10:17 39.37 39.37 39.34 39.34 5.4K
10:19 39.34 39.34 39.34 39.34 2.2K
10:20 39.35 39.37 39.35 39.37 2.8K
10:21 39.37 39.37 39.34 39.34 4.7K
10:22 39.36 39.36 39.36 39.36 3.0K
10:23 39.36 39.36 39.35 39.35 1.1K
10:24 39.36 39.36 39.36 39.35 1.4K
10:25 39.35 39.35 39.35 39.35 3.0K
10:26 39.32 39.32 39.32 39.32 2.2K
10:27 39.31 39.33 39.31 39.33 3.6K
10:28 39.34 39.34 39.31 39.31 5.2K
10:30 39.35 39.35 39.35 39.35 2.5K
10:31 39.33 39.33 39.32 39.32 1.6K
10:32 39.31 39.31 39.31 39.31 2.1K
10:33 39.32 39.32 39.32 39.32 1.9K
10:34 39.34 39.34 39.33 39.33 2.2K
10:35 39.31 39.31 39.30 39.30 2.6K
10:36 39.30 39.32 39.30 39.32 4.3K
10:37 39.33 39.33 39.32 39.32 1.2K
10:38 39.33 39.33 39.31 39.31 3.3K
10:39 39.30 39.30 39.30 39.30 3.8K
10:40 39.28 39.29 39.28 39.29 3.9K
10:41 39.30 39.30 39.30 39.30 2.8K
10:42 39.27 39.27 39.27 39.27 2.9K
10:43 39.28 39.28 39.28 39.28 0.9K
10:44 39.25 39.25 39.25 39.25 1.3K
10:45 39.24 39.25 39.24 39.25 7.8K
10:46 39.24 39.24 39.24 39.24 2.6K
10:47 39.26 39.27 39.26 39.27 0.6K
10:48 39.26 39.27 39.25 39.27 2.4K
10:49 39.25 39.26 39.25 39.26 1.2K
10:50 39.25 39.25 39.25 39.24 1.5K
10:51 39.25 39.25 39.23 39.24 4.5K
10:52 39.27 39.27 39.26 39.26 3.5K
10:53 39.28 39.28 39.27 39.27 2.5K
10:54 39.26 39.26 39.25 39.25 2.1K
10:55 39.27 39.28 39.27 39.28 1.6K
10:56 39.26 39.26 39.24 39.24 5.3K
10:58 39.24 39.24 39.23 39.23 2.5K
10:59 39.22 39.24 39.22 39.22 3.9K
11:00 39.22 39.22 39.17 39.18 3.9K
11:01 39.18 39.20 39.18 39.19 2.6K
11:02 39.18 39.18 39.17 39.17 1.2K
11:03 39.18 39.18 39.16 39.16 3.2K
11:04 39.15 39.15 39.14 39.14 1.4K
11:05 39.14 39.16 39.14 39.16 3.4K
11:06 39.16 39.16 39.16 39.16 0.8K
11:07 39.17 39.17 39.15 39.15 4.2K
11:08 39.16 39.16 39.16 39.16 0.7K
11:09 39.16 39.16 39.16 39.16 1.9K
11:10 39.15 39.16 39.15 39.16 13.0K
11:11 39.17 39.17 39.17 39.17 2.1K
11:12 39.17 39.17 39.16 39.16 3.2K
11:13 39.15 39.15 39.15 39.15 2.0K
11:14 39.16 39.16 39.16 39.16 4.3K
11:15 39.15 39.15 39.14 39.14 2.6K
11:16 39.12 39.12 39.11 39.12 2.6K
11:17 39.12 39.12 39.11 39.11 2.0K
11:18 39.13 39.13 39.13 39.13 2.1K
11:19 39.13 39.14 39.12 39.12 5.9K
11:20 39.11 39.11 39.11 39.11 1.5K
11:21 39.11 39.12 39.11 39.12 2.4K
11:22 39.13 39.13 39.12 39.12 2.7K
11:23 39.12 39.15 39.12 39.15 5.2K
11:24 39.14 39.16 39.14 39.16 3.0K
11:25 39.16 39.16 39.14 39.15 4.5K
11:27 39.14 39.14 39.14 39.14 1.4K
11:28 39.14 39.14 39.13 39.14 4.9K
11:29 39.12 39.12 39.11 39.11 1.8K
11:30 39.11 39.14 39.11 39.14 3.7K
11:31 39.14 39.14 39.14 39.14 2.8K
11:32 39.13 39.14 39.13 39.13 1.4K
11:33 39.13 39.13 39.13 39.13 2.6K
11:34 39.13 39.13 39.12 39.12 9.0K
11:35 39.11 39.11 39.10 39.10 2.2K
11:36 39.11 39.12 39.11 39.12 3.1K
11:37 39.11 39.11 39.11 39.11 0.7K
11:38 39.11 39.17 39.11 39.16 10.1K
11:39 39.15 39.16 39.15 39.16 3.1K
11:40 39.16 39.16 39.16 39.16 0.9K
11:41 39.17 39.17 39.15 39.16 5.7K
11:42 39.17 39.17 39.15 39.16 3.7K
11:43 39.16 39.17 39.16 39.17 14.5K
11:44 39.18 39.18 39.18 39.17 1.6K
11:45 39.18 39.18 39.18 39.17 3.7K
11:46 39.16 39.16 39.16 39.16 5.2K
11:47 39.16 39.16 39.16 39.16 1.2K
11:48 39.16 39.16 39.15 39.16 4.7K
11:49 39.16 39.17 39.16 39.17 2.7K
11:50 39.17 39.17 39.17 39.17 1.3K
11:51 39.16 39.17 39.16 39.17 6.5K
11:52 39.16 39.18 39.16 39.18 2.8K
11:53 39.16 39.16 39.16 39.16 2.3K
11:55 39.16 39.16 39.16 39.16 2.4K
11:56 39.17 39.18 39.17 39.18 2.8K
11:57 39.18 39.18 39.18 39.18 1.7K
11:58 39.16 39.16 39.16 39.16 1.5K
11:59 39.17 39.17 39.17 39.17 2.7K
12:00 39.17 39.18 39.17 39.18 2.5K
12:01 39.19 39.20 39.19 39.20 1.9K
12:02 39.20 39.20 39.20 39.20 1.4K
12:03 39.20 39.20 39.19 39.20 3.9K
12:04 39.19 39.20 39.19 39.20 1.0K
12:05 39.20 39.20 39.17 39.17 2.5K
12:06 39.17 39.17 39.17 39.17 1.5K
12:07 39.18 39.20 39.18 39.20 4.1K
12:08 39.20 39.20 39.18 39.18 6.4K
12:09 39.17 39.19 39.16 39.19 7.8K
12:10 39.19 39.20 39.19 39.20 2.5K
12:12 39.20 39.20 39.20 39.20 1.0K
12:13 39.20 39.20 39.18 39.18 5.0K
12:14 39.18 39.18 39.18 39.18 2.4K
12:15 39.18 39.18 39.18 39.18 0.4K
12:16 39.18 39.20 39.18 39.20 5.3K
12:17 39.18 39.18 39.18 39.18 1.8K
12:18 39.19 39.19 39.19 39.19 3.2K
12:19 39.18 39.18 39.18 39.18 1.4K
12:21 39.17 39.18 39.17 39.18 0.9K
12:22 39.18 39.19 39.18 39.19 2.4K
12:23 39.20 39.21 39.20 39.20 2.6K
12:24 39.21 39.21 39.20 39.20 1.2K
12:25 39.20 39.21 39.20 39.21 1.8K
12:26 39.22 39.22 39.21 39.21 2.1K
12:27 39.21 39.21 39.21 39.21 1.0K
12:28 39.22 39.22 39.22 39.22 2.6K
12:29 39.23 39.23 39.23 39.23 1.9K
12:30 39.22 39.22 39.22 39.22 0.1K
12:31 39.22 39.22 39.22 39.22 0.9K
12:32 39.22 39.22 39.22 39.22 2.4K
12:33 39.24 39.24 39.23 39.23 3.8K
12:35 39.24 39.24 39.24 39.24 0.9K
12:36 39.24 39.24 39.24 39.24 0.5K
12:37 39.24 39.24 39.24 39.24 6.6K
12:38 39.24 39.25 39.24 39.25 7.2K
12:39 39.25 39.25 39.25 39.25 1.9K
12:40 39.25 39.26 39.25 39.26 1.3K
12:41 39.25 39.25 39.24 39.24 3.3K
12:42 39.24 39.24 39.23 39.23 2.3K
12:43 39.23 39.24 39.23 39.24 3.5K
12:44 39.25 39.25 39.23 39.23 5.2K
12:45 39.23 39.25 39.23 39.25 2.9K
12:46 39.23 39.23 39.23 39.23 0.9K
12:47 39.24 39.24 39.24 39.24 0.6K
12:48 39.24 39.24 39.24 39.24 1.6K
12:49 39.25 39.25 39.25 39.24 10.3K
12:50 39.26 39.26 39.25 39.25 3.0K
12:51 39.26 39.27 39.26 39.27 2.5K
12:52 39.28 39.28 39.27 39.28 3.5K
12:53 39.28 39.28 39.28 39.28 2.3K
12:54 39.30 39.30 39.29 39.29 1.1K
12:55 39.30 39.30 39.28 39.28 2.6K
12:56 39.28 39.30 39.28 39.30 3.4K
12:57 39.31 39.31 39.28 39.28 4.9K
12:58 39.29 39.29 39.28 39.28 3.3K
12:59 39.28 39.31 39.28 39.31 2.6K
13:00 39.31 39.31 39.30 39.31 4.8K
13:01 39.32 39.33 39.32 39.33 2.2K
13:02 39.34 39.34 39.34 39.34 1.3K
13:03 39.36 39.36 39.36 39.36 1.2K
13:04 39.37 39.37 39.36 39.35 5.8K
13:05 39.34 39.34 39.33 39.33 4.2K
13:06 39.34 39.35 39.34 39.35 2.0K
13:07 39.36 39.36 39.36 39.36 3.5K
13:08 39.37 39.37 39.36 39.36 1.6K
13:09 39.36 39.37 39.36 39.35 1.4K
13:10 39.35 39.35 39.35 39.36 0.6K
13:11 39.36 39.36 39.34 39.34 4.5K
13:12 39.35 39.35 39.35 39.35 0.3K
13:13 39.34 39.36 39.34 39.36 11.9K
13:14 39.36 39.36 39.34 39.34 4.7K
13:15 39.34 39.34 39.31 39.31 13.5K
13:16 39.31 39.31 39.29 39.30 4.9K
13:18 39.29 39.30 39.29 39.29 5.1K
13:20 39.28 39.28 39.27 39.28 2.1K
13:21 39.27 39.27 39.26 39.27 0.9K
13:22 39.27 39.27 39.27 39.27 2.2K
13:23 39.27 39.27 39.27 39.27 1.0K
13:24 39.25 39.25 39.24 39.24 3.7K
13:25 39.22 39.22 39.22 39.22 2.7K
13:26 39.21 39.22 39.20 39.21 11.4K
13:28 39.21 39.21 39.19 39.19 5.1K
13:29 39.19 39.19 39.19 39.19 1.4K
13:30 39.19 39.19 39.19 39.19 4.7K
13:31 39.19 39.22 39.19 39.22 4.0K
13:32 39.21 39.21 39.19 39.19 3.3K
13:33 39.20 39.20 39.18 39.18 1.0K
13:34 39.18 39.19 39.18 39.19 5.0K
13:35 39.20 39.21 39.20 39.21 1.6K
13:36 39.20 39.20 39.20 39.20 4.7K
13:37 39.20 39.20 39.20 39.20 0.1K
13:38 39.21 39.21 39.19 39.19 3.2K
13:39 39.19 39.21 39.19 39.21 1.9K
13:40 39.20 39.20 39.20 39.20 1.7K
13:41 39.20 39.20 39.20 39.20 2.6K
13:42 39.16 39.16 39.16 39.16 2.1K
13:43 39.15 39.15 39.14 39.14 3.1K
13:44 39.14 39.14 39.13 39.13 6.4K
13:45 39.11 39.12 39.11 39.12 2.0K
13:46 39.12 39.13 39.11 39.13 4.9K
13:47 39.15 39.15 39.13 39.13 1.9K
13:48 39.12 39.12 39.11 39.11 1.5K
13:49 39.11 39.12 39.11 39.12 2.0K
13:50 39.13 39.13 39.12 39.13 2.5K
13:51 39.12 39.12 39.12 39.12 1.6K
13:52 39.13 39.14 39.13 39.14 1.6K
13:53 39.13 39.16 39.13 39.16 2.8K
13:54 39.15 39.18 39.15 39.17 4.9K
13:55 39.18 39.19 39.18 39.19 1.5K
13:56 39.19 39.20 39.19 39.20 2.7K
13:57 39.21 39.21 39.20 39.20 0.8K
13:58 39.21 39.21 39.20 39.20 4.5K
13:59 39.19 39.20 39.19 39.19 2.7K
14:00 39.17 39.17 39.17 39.17 27.4K
14:01 39.15 39.18 39.15 39.18 14.3K
14:02 39.19 39.21 39.19 39.21 6.0K
14:03 39.21 39.21 39.20 39.20 3.6K
14:04 39.19 39.19 39.17 39.18 2.5K
14:05 39.17 39.19 39.17 39.19 11.9K
14:06 39.19 39.19 39.19 39.19 1.9K
14:07 39.18 39.19 39.17 39.19 2.7K
14:08 39.19 39.19 39.18 39.17 2.3K
14:09 39.17 39.17 39.17 39.17 3.2K
14:10 39.18 39.18 39.18 39.17 2.8K
14:11 39.18 39.18 39.16 39.16 18.9K
14:12 39.16 39.16 39.15 39.16 4.1K
14:13 39.16 39.17 39.16 39.17 20.5K
14:14 39.17 39.17 39.16 39.16 1.6K
14:15 39.16 39.17 39.16 39.16 2.2K
14:16 39.16 39.16 39.15 39.15 2.8K
14:17 39.16 39.16 39.15 39.16 4.2K
14:18 39.14 39.14 39.13 39.13 1.0K
14:19 39.13 39.13 39.13 39.13 2.3K
14:20 39.13 39.13 39.12 39.13 2.3K
14:21 39.13 39.14 39.13 39.14 3.6K
14:22 39.14 39.14 39.11 39.11 5.3K
14:23 39.11 39.11 39.11 39.10 2.3K
14:24 39.12 39.12 39.11 39.12 3.4K
14:25 39.11 39.13 39.11 39.13 5.9K
14:26 39.14 39.14 39.14 39.14 0.5K
14:27 39.14 39.14 39.13 39.14 3.5K
14:28 39.14 39.14 39.13 39.14 3.4K
14:29 39.15 39.16 39.15 39.16 3.6K
14:30 39.16 39.16 39.15 39.16 1.7K
14:31 39.16 39.16 39.16 39.16 1.7K
14:32 39.16 39.19 39.16 39.19 11.4K
14:33 39.19 39.20 39.19 39.20 1.5K
14:34 39.21 39.22 39.21 39.22 4.3K
14:35 39.22 39.22 39.22 39.22 1.1K
14:36 39.22 39.22 39.22 39.22 5.7K
14:37 39.21 39.21 39.21 39.21 1.5K
14:38 39.22 39.22 39.22 39.22 1.9K
14:39 39.21 39.21 39.20 39.21 4.7K
14:40 39.22 39.22 39.21 39.21 2.2K
14:41 39.20 39.20 39.19 39.19 1.6K
14:42 39.19 39.20 39.19 39.20 4.4K
14:43 39.21 39.21 39.21 39.21 4.7K
14:44 39.19 39.19 39.18 39.19 2.9K
14:45 39.19 39.19 39.18 39.19 2.8K
14:46 39.19 39.19 39.19 39.19 2.2K
14:47 39.19 39.19 39.18 39.18 3.8K
14:48 39.18 39.18 39.18 39.17 5.5K
14:49 39.18 39.18 39.18 39.17 2.2K
14:50 39.18 39.19 39.18 39.19 5.6K
14:51 39.19 39.19 39.18 39.18 4.9K
14:52 39.19 39.20 39.19 39.20 2.9K
14:53 39.20 39.20 39.19 39.19 9.9K
14:54 39.19 39.19 39.17 39.17 3.4K
14:55 39.17 39.21 39.17 39.21 5.9K
14:56 39.21 39.22 39.21 39.22 2.0K
14:57 39.22 39.22 39.21 39.22 1.7K
14:58 39.22 39.22 39.21 39.22 4.8K
14:59 39.21 39.21 39.21 39.21 5.6K
15:00 39.21 39.21 39.21 39.21 2.9K
15:01 39.21 39.22 39.21 39.22 5.4K
15:02 39.22 39.22 39.22 39.22 1.6K
15:03 39.21 39.21 39.20 39.20 4.5K
15:04 39.20 39.20 39.18 39.19 5.3K
15:05 39.19 39.19 39.19 39.19 1.5K
15:06 39.20 39.20 39.20 39.20 2.6K
15:07 39.20 39.20 39.19 39.20 8.5K
15:08 39.19 39.20 39.19 39.20 0.9K
15:09 39.19 39.19 39.18 39.18 1.6K
15:10 39.19 39.19 39.19 39.19 5.6K
15:11 39.19 39.22 39.19 39.22 8.2K
15:12 39.22 39.23 39.22 39.23 1.8K
15:13 39.23 39.23 39.22 39.22 9.7K
15:14 39.22 39.22 39.22 39.22 6.6K
15:15 39.22 39.22 39.22 39.22 3.1K
15:16 39.22 39.23 39.22 39.23 5.0K
15:17 39.22 39.22 39.20 39.21 8.9K
15:18 39.23 39.26 39.23 39.26 90.7K
15:19 39.25 39.26 39.22 39.22 181.2K
15:20 39.20 39.20 39.19 39.20 10.5K
15:21 39.20 39.23 39.20 39.23 47.6K
15:22 39.23 39.27 39.23 39.27 25.1K
15:23 39.28 39.30 39.28 39.30 6.5K
15:24 39.30 39.31 39.29 39.30 9.4K
15:25 39.30 39.32 39.29 39.32 6.4K
15:26 39.31 39.32 39.31 39.32 8.1K
15:27 39.32 39.32 39.31 39.31 3.2K
15:28 39.31 39.33 39.31 39.33 8.7K
15:29 39.33 39.33 39.30 39.31 8.7K
15:30 39.31 39.31 39.29 39.30 3.9K
15:31 39.30 39.30 39.30 39.30 5.3K
15:32 39.30 39.31 39.29 39.28 79.9K
15:33 39.29 39.33 39.29 39.33 27.5K
15:34 39.35 39.35 39.34 39.34 10.3K
15:35 39.35 39.35 39.33 39.33 11.4K
15:36 39.33 39.34 39.33 39.33 8.5K
15:37 39.33 39.33 39.33 39.33 5.6K
15:38 39.34 39.34 39.34 39.34 3.5K
15:39 39.33 39.34 39.33 39.33 14.0K
15:40 39.32 39.33 39.32 39.32 6.8K
15:41 39.32 39.32 39.28 39.28 22.4K
15:42 39.28 39.28 39.27 39.27 6.9K
15:43 39.28 39.28 39.28 39.28 16.0K
15:44 39.28 39.32 39.28 39.32 10.7K
15:45 39.31 39.33 39.31 39.33 8.7K
15:46 39.31 39.32 39.31 39.32 5.0K
15:47 39.32 39.33 39.28 39.28 23.3K
15:48 39.28 39.30 39.27 39.30 24.4K
15:49 39.29 39.30 39.29 39.28 11.9K
15:50 39.27 39.31 39.27 39.31 34.4K
15:51 39.30 39.30 39.26 39.28 29.9K
15:52 39.28 39.28 39.26 39.27 21.0K
15:53 39.27 39.28 39.26 39.26 28.4K
15:54 39.26 39.26 39.21 39.21 88.9K
15:55 39.21 39.24 39.20 39.24 57.5K
15:56 39.25 39.25 39.22 39.24 73.4K
15:57 39.26 39.27 39.25 39.26 112.4K
15:58 39.25 39.26 39.23 39.24 207.9K
15:59 39.25 39.30 39.25 39.28 1,772.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available