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 39.30 39.30 39.18 39.18 20.0K
09:31 39.19 39.26 39.19 39.24 5.7K
09:32 39.23 39.23 39.23 39.23 0.6K
09:33 39.31 39.32 39.24 39.24 2.8K
09:34 39.19 39.24 39.19 39.24 5.4K
09:35 39.26 39.28 39.26 39.28 3.8K
09:36 39.23 39.23 39.23 39.23 1.1K
09:37 39.24 39.27 39.22 39.22 4.5K
09:38 39.22 39.26 39.22 39.26 3.4K
09:39 39.25 39.27 39.25 39.27 2.4K
09:40 39.29 39.29 39.29 39.29 0.8K
09:41 39.28 39.30 39.28 39.29 3.1K
09:42 39.29 39.29 39.29 39.29 2.3K
09:43 39.29 39.29 39.26 39.26 5.3K
09:44 39.26 39.26 39.26 39.26 0.5K
09:45 39.29 39.29 39.25 39.25 4.4K
09:46 39.27 39.28 39.27 39.28 3.2K
09:47 39.26 39.26 39.23 39.24 7.3K
09:48 39.22 39.22 39.18 39.18 17.6K
09:49 39.21 39.21 39.16 39.16 3.8K
09:50 39.15 39.16 39.13 39.16 5.6K
09:51 39.16 39.19 39.16 39.19 3.8K
09:52 39.20 39.20 39.13 39.17 8.7K
09:53 39.19 39.19 39.19 39.19 0.8K
09:54 39.20 39.23 39.20 39.23 10.6K
09:55 39.23 39.23 39.23 39.23 0.4K
09:56 39.22 39.25 39.22 39.25 10.8K
09:57 39.23 39.24 39.21 39.21 3.4K
09:58 39.21 39.21 39.18 39.20 5.4K
09:59 39.20 39.20 39.20 39.20 1.0K
10:00 39.19 39.22 39.17 39.22 5.6K
10:01 39.22 39.28 39.20 39.28 41.9K
10:02 39.27 39.28 39.27 39.28 6.6K
10:03 39.27 39.31 39.27 39.31 5.1K
10:04 39.30 39.31 39.30 39.31 3.0K
10:05 39.31 39.31 39.28 39.31 9.1K
10:06 39.31 39.32 39.30 39.30 6.7K
10:07 39.34 39.34 39.30 39.32 2.0K
10:08 39.33 39.36 39.33 39.36 4.7K
10:09 39.34 39.34 39.32 39.34 3.6K
10:10 39.33 39.33 39.31 39.31 2.9K
10:11 39.28 39.32 39.28 39.30 8.5K
10:12 39.28 39.28 39.28 39.28 2.3K
10:13 39.28 39.32 39.28 39.31 6.8K
10:14 39.34 39.34 39.30 39.30 6.3K
10:15 39.29 39.30 39.29 39.29 4.0K
10:16 39.29 39.31 39.29 39.30 3.9K
10:17 39.30 39.30 39.29 39.29 5.3K
10:18 39.29 39.29 39.28 39.28 1.0K
10:19 39.29 39.31 39.29 39.31 6.0K
10:20 39.32 39.32 39.28 39.28 6.4K
10:21 39.28 39.30 39.28 39.30 8.0K
10:22 39.30 39.31 39.29 39.29 3.0K
10:23 39.28 39.28 39.28 39.28 6.8K
10:24 39.29 39.30 39.28 39.28 5.4K
10:25 39.28 39.30 39.28 39.30 2.4K
10:26 39.30 39.30 39.30 39.30 0.9K
10:27 39.29 39.29 39.27 39.27 8.9K
10:28 39.29 39.29 39.29 39.28 7.0K
10:29 39.27 39.28 39.27 39.27 7.8K
10:30 39.26 39.27 39.26 39.27 3.5K
10:31 39.27 39.27 39.26 39.27 11.2K
10:32 39.27 39.28 39.27 39.27 4.5K
10:33 39.27 39.27 39.26 39.26 5.9K
10:34 39.27 39.29 39.27 39.27 6.3K
10:35 39.26 39.28 39.26 39.28 1.6K
10:36 39.29 39.30 39.29 39.30 6.6K
10:37 39.30 39.32 39.30 39.31 4.7K
10:38 39.30 39.30 39.30 39.30 1.0K
10:39 39.31 39.32 39.31 39.32 3.6K
10:40 39.32 39.32 39.31 39.32 2.2K
10:41 39.32 39.33 39.31 39.32 6.4K
10:42 39.34 39.34 39.32 39.32 5.0K
10:43 39.32 39.33 39.32 39.33 3.2K
10:44 39.33 39.33 39.33 39.33 2.4K
10:45 39.33 39.33 39.32 39.32 1.7K
10:46 39.33 39.34 39.32 39.32 2.6K
10:47 39.33 39.33 39.32 39.32 1.0K
10:48 39.34 39.35 39.33 39.35 7.9K
10:49 39.35 39.37 39.35 39.37 2.3K
10:50 39.37 39.37 39.36 39.36 0.6K
10:51 39.37 39.37 39.36 39.37 4.2K
10:52 39.37 39.37 39.36 39.36 0.6K
10:53 39.37 39.37 39.37 39.37 1.2K
10:54 39.38 39.38 39.36 39.37 5.9K
10:55 39.37 39.37 39.37 39.37 0.1K
10:56 39.37 39.39 39.37 39.39 7.8K
10:57 39.39 39.41 39.39 39.40 5.4K
10:58 39.39 39.39 39.38 39.38 3.9K
10:59 39.42 39.42 39.42 39.42 2.2K
11:00 39.42 39.42 39.40 39.41 2.5K
11:01 39.41 39.43 39.41 39.43 2.4K
11:02 39.44 39.44 39.44 39.44 0.9K
11:03 39.45 39.45 39.42 39.42 21.5K
11:04 39.43 39.43 39.41 39.42 8.1K
11:05 39.43 39.43 39.43 39.43 1.7K
11:06 39.46 39.46 39.46 39.46 0.9K
11:08 39.47 39.47 39.47 39.47 1.6K
11:09 39.47 39.48 39.47 39.47 2.3K
11:10 39.47 39.47 39.47 39.47 0.5K
11:11 39.48 39.48 39.47 39.47 2.7K
11:12 39.47 39.48 39.47 39.48 2.1K
11:13 39.47 39.47 39.47 39.47 3.6K
11:14 39.46 39.46 39.46 39.46 2.8K
11:15 39.47 39.47 39.45 39.45 35.3K
11:16 39.45 39.45 39.45 39.45 0.3K
11:17 39.47 39.47 39.45 39.45 9.7K
11:18 39.44 39.45 39.43 39.45 1.7K
11:19 39.45 39.45 39.45 39.45 0.7K
11:20 39.46 39.46 39.45 39.45 7.1K
11:21 39.46 39.46 39.46 39.46 1.9K
11:22 39.46 39.47 39.46 39.47 1.7K
11:23 39.47 39.47 39.47 39.47 0.8K
11:24 39.47 39.49 39.47 39.48 4.4K
11:25 39.48 39.48 39.45 39.45 5.3K
11:26 39.47 39.47 39.46 39.46 1.7K
11:27 39.45 39.45 39.44 39.45 4.3K
11:28 39.43 39.44 39.43 39.43 0.6K
11:29 39.44 39.44 39.43 39.43 1.3K
11:30 39.44 39.44 39.43 39.43 2.1K
11:31 39.42 39.42 39.42 39.42 1.7K
11:32 39.43 39.44 39.43 39.44 2.4K
11:33 39.45 39.46 39.45 39.46 1.9K
11:34 39.45 39.45 39.45 39.45 0.8K
11:35 39.44 39.44 39.44 39.44 2.9K
11:36 39.43 39.44 39.43 39.44 2.1K
11:37 39.45 39.45 39.45 39.45 2.0K
11:38 39.45 39.45 39.45 39.45 1.8K
11:39 39.44 39.44 39.43 39.43 3.1K
11:40 39.44 39.44 39.43 39.42 10.0K
11:41 39.42 39.43 39.42 39.42 3.1K
11:42 39.44 39.44 39.42 39.42 5.1K
11:44 39.45 39.45 39.43 39.42 3.3K
11:45 39.42 39.42 39.42 39.42 0.2K
11:46 39.42 39.42 39.42 39.42 0.7K
11:47 39.43 39.43 39.43 39.43 1.5K
11:48 39.42 39.44 39.42 39.44 2.8K
11:49 39.43 39.43 39.43 39.43 1.4K
11:51 39.43 39.43 39.43 39.43 0.3K
11:52 39.43 39.44 39.43 39.44 1.7K
11:53 39.43 39.44 39.43 39.44 0.6K
11:54 39.44 39.44 39.43 39.43 3.2K
11:55 39.43 39.45 39.43 39.44 3.1K
11:56 39.43 39.43 39.42 39.43 2.2K
11:57 39.43 39.43 39.43 39.43 1.1K
11:58 39.43 39.43 39.43 39.42 0.8K
11:59 39.43 39.43 39.43 39.42 0.5K
12:00 39.42 39.44 39.42 39.44 4.6K
12:01 39.43 39.43 39.43 39.42 2.9K
12:02 39.43 39.44 39.43 39.43 2.9K
12:03 39.44 39.44 39.44 39.44 0.3K
12:04 39.43 39.43 39.43 39.42 2.4K
12:05 39.44 39.45 39.44 39.44 2.6K
12:07 39.46 39.46 39.45 39.46 3.5K
12:08 39.46 39.47 39.46 39.46 4.3K
12:09 39.46 39.46 39.46 39.46 1.7K
12:10 39.46 39.47 39.46 39.47 6.2K
12:11 39.46 39.48 39.46 39.47 3.0K
12:12 39.45 39.46 39.45 39.46 1.7K
12:13 39.46 39.46 39.46 39.46 1.3K
12:14 39.48 39.48 39.48 39.48 0.1K
12:15 39.48 39.49 39.47 39.47 2.0K
12:16 39.47 39.47 39.45 39.45 3.6K
12:17 39.45 39.45 39.45 39.45 1.7K
12:18 39.46 39.47 39.46 39.47 1.0K
12:19 39.47 39.47 39.47 39.47 0.7K
12:20 39.47 39.47 39.47 39.47 1.2K
12:21 39.47 39.47 39.46 39.46 1.7K
12:22 39.45 39.46 39.45 39.45 1.5K
12:23 39.47 39.47 39.46 39.47 1.3K
12:24 39.46 39.47 39.46 39.47 1.0K
12:25 39.47 39.47 39.45 39.46 2.8K
12:26 39.45 39.45 39.44 39.44 2.1K
12:27 39.44 39.44 39.43 39.43 1.1K
12:28 39.44 39.44 39.44 39.44 1.7K
12:29 39.44 39.44 39.44 39.44 3.9K
12:31 39.44 39.44 39.43 39.44 0.7K
12:32 39.43 39.44 39.43 39.44 4.9K
12:33 39.45 39.45 39.43 39.43 0.7K
12:34 39.44 39.45 39.44 39.45 1.1K
12:35 39.45 39.45 39.44 39.44 1.2K
12:36 39.44 39.44 39.43 39.43 2.1K
12:37 39.43 39.44 39.43 39.44 4.6K
12:38 39.46 39.46 39.46 39.46 9.9K
12:39 39.46 39.49 39.46 39.49 14.7K
12:40 39.51 39.51 39.51 39.51 17.4K
12:41 39.51 39.51 39.50 39.51 4.8K
12:42 39.51 39.51 39.50 39.51 9.7K
12:43 39.50 39.51 39.50 39.51 4.2K
12:44 39.51 39.51 39.51 39.51 1.0K
12:45 39.51 39.52 39.51 39.52 2.5K
12:46 39.51 39.52 39.51 39.52 0.7K
12:47 39.52 39.52 39.52 39.52 1.6K
12:48 39.51 39.51 39.51 39.51 0.3K
12:49 39.51 39.51 39.51 39.51 11.8K
12:50 39.52 39.52 39.52 39.52 3.1K
12:51 39.52 39.52 39.51 39.51 3.1K
12:52 39.50 39.51 39.49 39.49 42.4K
12:53 39.49 39.49 39.49 39.49 1.6K
12:54 39.50 39.50 39.50 39.50 8.9K
12:55 39.52 39.52 39.52 39.52 2.5K
12:56 39.52 39.52 39.50 39.50 3.4K
12:58 39.51 39.51 39.51 39.51 0.3K
12:59 39.50 39.50 39.50 39.50 20.0K
13:00 39.50 39.50 39.47 39.47 49.1K
13:01 39.47 39.48 39.47 39.47 7.7K
13:02 39.46 39.47 39.45 39.47 5.5K
13:03 39.47 39.47 39.47 39.47 1.0K
13:04 39.47 39.47 39.47 39.47 2.1K
13:05 39.47 39.47 39.46 39.46 0.9K
13:06 39.45 39.45 39.45 39.45 2.6K
13:07 39.45 39.45 39.43 39.43 8.3K
13:08 39.43 39.43 39.43 39.43 0.7K
13:09 39.44 39.44 39.44 39.44 1.5K
13:10 39.45 39.45 39.43 39.44 16.9K
13:11 39.44 39.44 39.43 39.42 1.1K
13:12 39.43 39.45 39.43 39.45 20.0K
13:13 39.45 39.47 39.45 39.47 5.7K
13:14 39.47 39.47 39.47 39.47 2.7K
13:15 39.47 39.48 39.47 39.48 3.1K
13:17 39.48 39.48 39.48 39.48 4.6K
13:18 39.48 39.49 39.48 39.49 1.4K
13:19 39.49 39.49 39.49 39.49 1.8K
13:20 39.49 39.49 39.49 39.49 1.8K
13:21 39.50 39.50 39.50 39.49 4.7K
13:22 39.49 39.49 39.49 39.49 6.3K
13:23 39.50 39.50 39.50 39.49 1.3K
13:24 39.49 39.49 39.49 39.49 0.4K
13:25 39.49 39.49 39.49 39.49 3.1K
13:26 39.50 39.50 39.50 39.49 1.3K
13:27 39.50 39.51 39.50 39.51 5.5K
13:28 39.50 39.50 39.50 39.49 4.9K
13:29 39.51 39.51 39.50 39.50 7.0K
13:30 39.49 39.49 39.49 39.49 4.9K
13:31 39.49 39.49 39.48 39.48 3.6K
13:32 39.48 39.48 39.45 39.45 31.1K
13:33 39.45 39.45 39.44 39.44 9.4K
13:34 39.43 39.44 39.43 39.44 7.5K
13:35 39.43 39.43 39.43 39.42 10.0K
13:36 39.41 39.41 39.40 39.40 6.7K
13:37 39.41 39.45 39.41 39.45 42.7K
13:38 39.44 39.45 39.44 39.44 2.7K
13:39 39.44 39.44 39.44 39.44 0.5K
13:40 39.44 39.44 39.44 39.44 3.5K
13:41 39.44 39.44 39.44 39.44 1.9K
13:42 39.43 39.45 39.43 39.45 2.0K
13:43 39.44 39.45 39.44 39.45 1.1K
13:44 39.46 39.47 39.46 39.46 4.8K
13:45 39.45 39.45 39.45 39.45 3.1K
13:47 39.44 39.45 39.44 39.45 4.3K
13:48 39.46 39.46 39.44 39.44 8.3K
13:49 39.44 39.45 39.44 39.44 3.0K
13:50 39.44 39.44 39.43 39.42 2.0K
13:51 39.43 39.44 39.43 39.44 6.7K
13:52 39.45 39.45 39.44 39.44 1.5K
13:53 39.45 39.46 39.45 39.45 5.1K
13:54 39.44 39.44 39.43 39.44 5.1K
13:55 39.44 39.44 39.44 39.44 5.3K
13:56 39.44 39.44 39.43 39.43 4.1K
13:58 39.43 39.43 39.43 39.42 0.3K
13:59 39.42 39.42 39.40 39.42 14.8K
14:00 39.44 39.50 39.44 39.44 27.7K
14:01 39.44 39.45 39.40 39.40 8.9K
14:02 39.40 39.41 39.40 39.40 14.3K
14:03 39.40 39.40 39.40 39.40 0.4K
14:04 39.40 39.40 39.39 39.39 78.4K
14:05 39.40 39.41 39.36 39.36 25.1K
14:06 39.37 39.42 39.37 39.42 11.1K
14:07 39.41 39.42 39.41 39.42 3.2K
14:08 39.41 39.44 39.41 39.43 7.6K
14:09 39.42 39.42 39.42 39.42 2.8K
14:10 39.42 39.42 39.42 39.42 1.2K
14:11 39.43 39.46 39.43 39.46 4.6K
14:12 39.46 39.46 39.45 39.45 1.2K
14:13 39.45 39.47 39.45 39.47 3.0K
14:14 39.47 39.48 39.47 39.48 11.6K
14:15 39.48 39.48 39.47 39.47 1.8K
14:16 39.47 39.47 39.46 39.47 6.6K
14:17 39.49 39.50 39.49 39.50 9.7K
14:18 39.49 39.49 39.48 39.48 3.6K
14:19 39.47 39.47 39.46 39.46 6.3K
14:20 39.45 39.46 39.45 39.46 2.2K
14:21 39.46 39.47 39.46 39.47 3.7K
14:22 39.45 39.46 39.45 39.46 2.9K
14:23 39.47 39.48 39.47 39.48 4.9K
14:24 39.48 39.49 39.48 39.49 1.7K
14:25 39.49 39.49 39.48 39.50 7.5K
14:26 39.49 39.49 39.49 39.49 2.6K
14:27 39.48 39.49 39.48 39.49 3.1K
14:28 39.51 39.51 39.49 39.49 4.2K
14:29 39.49 39.51 39.49 39.50 21.0K
14:30 39.51 39.51 39.48 39.48 4.4K
14:31 39.48 39.49 39.48 39.49 6.3K
14:32 39.50 39.51 39.50 39.51 1.3K
14:33 39.51 39.51 39.51 39.51 4.7K
14:34 39.51 39.52 39.51 39.52 5.4K
14:35 39.52 39.52 39.48 39.49 11.0K
14:36 39.49 39.51 39.49 39.50 4.0K
14:37 39.50 39.50 39.50 39.49 1.5K
14:38 39.50 39.52 39.50 39.52 5.1K
14:39 39.52 39.53 39.51 39.51 7.0K
14:40 39.51 39.52 39.51 39.52 5.1K
14:41 39.53 39.57 39.53 39.57 9.8K
14:42 39.58 39.59 39.58 39.58 3.2K
14:43 39.58 39.60 39.57 39.60 17.2K
14:44 39.60 39.64 39.60 39.63 82.5K
14:45 39.63 39.64 39.60 39.63 117.0K
14:46 39.62 39.63 39.61 39.62 49.3K
14:47 39.61 39.62 39.61 39.60 17.1K
14:48 39.60 39.60 39.60 39.60 17.3K
14:49 39.60 39.60 39.60 39.60 37.3K
14:50 39.60 39.60 39.56 39.56 59.5K
14:51 39.56 39.57 39.56 39.56 13.6K
14:52 39.55 39.56 39.55 39.55 0.9K
14:53 39.53 39.53 39.53 39.53 5.2K
14:54 39.53 39.54 39.53 39.54 5.3K
14:55 39.55 39.55 39.53 39.53 2.4K
14:56 39.54 39.54 39.50 39.50 2.7K
14:57 39.48 39.50 39.48 39.50 6.5K
14:58 39.50 39.50 39.47 39.50 7.5K
14:59 39.50 39.50 39.48 39.48 5.0K
15:00 39.47 39.49 39.45 39.45 8.7K
15:01 39.44 39.48 39.44 39.48 7.9K
15:02 39.47 39.49 39.47 39.49 3.5K
15:03 39.49 39.50 39.49 39.50 3.6K
15:04 39.51 39.51 39.50 39.50 2.7K
15:05 39.49 39.49 39.48 39.48 2.4K
15:06 39.48 39.48 39.48 39.48 4.3K
15:07 39.45 39.45 39.45 39.45 3.4K
15:08 39.43 39.44 39.43 39.44 5.4K
15:09 39.44 39.44 39.43 39.44 2.2K
15:10 39.43 39.44 39.43 39.43 3.2K
15:11 39.43 39.43 39.41 39.42 10.8K
15:12 39.41 39.41 39.41 39.41 1.4K
15:13 39.38 39.42 39.38 39.42 7.8K
15:14 39.43 39.43 39.39 39.39 3.8K
15:15 39.39 39.40 39.38 39.38 3.4K
15:16 39.38 39.41 39.38 39.40 5.6K
15:17 39.39 39.41 39.39 39.39 4.4K
15:18 39.39 39.40 39.39 39.40 5.1K
15:19 39.40 39.42 39.40 39.42 5.1K
15:20 39.42 39.42 39.41 39.43 4.6K
15:21 39.43 39.44 39.43 39.44 6.3K
15:22 39.44 39.45 39.44 39.44 13.2K
15:23 39.45 39.45 39.44 39.44 7.2K
15:24 39.44 39.45 39.44 39.45 5.6K
15:25 39.45 39.45 39.41 39.41 11.4K
15:26 39.41 39.41 39.41 39.41 5.7K
15:27 39.41 39.41 39.40 39.40 7.1K
15:28 39.38 39.38 39.37 39.38 2.7K
15:29 39.37 39.37 39.36 39.36 2.3K
15:30 39.35 39.35 39.33 39.35 12.5K
15:31 39.35 39.39 39.35 39.39 11.6K
15:32 39.39 39.42 39.39 39.41 8.2K
15:33 39.39 39.41 39.38 39.40 7.2K
15:34 39.41 39.41 39.41 39.41 3.6K
15:35 39.41 39.41 39.40 39.41 6.3K
15:36 39.42 39.42 39.40 39.41 4.5K
15:37 39.41 39.41 39.40 39.41 23.7K
15:38 39.41 39.41 39.40 39.41 7.9K
15:39 39.41 39.44 39.41 39.42 16.9K
15:40 39.43 39.45 39.43 39.45 16.5K
15:41 39.44 39.44 39.43 39.44 6.4K
15:42 39.44 39.46 39.44 39.46 26.8K
15:43 39.45 39.46 39.45 39.46 12.1K
15:44 39.46 39.47 39.46 39.47 7.4K
15:45 39.47 39.48 39.44 39.45 31.1K
15:46 39.45 39.46 39.45 39.46 11.7K
15:47 39.46 39.47 39.45 39.45 18.5K
15:48 39.47 39.47 39.46 39.46 11.2K
15:49 39.45 39.45 39.43 39.43 10.7K
15:50 39.41 39.44 39.39 39.42 41.8K
15:51 39.42 39.43 39.42 39.42 19.7K
15:52 39.41 39.41 39.38 39.38 38.2K
15:53 39.37 39.38 39.37 39.38 35.7K
15:54 39.38 39.38 39.36 39.35 47.8K
15:55 39.34 39.35 39.33 39.34 39.2K
15:56 39.34 39.34 39.30 39.31 26.8K
15:57 39.31 39.31 39.27 39.29 64.2K
15:58 39.29 39.30 39.26 39.26 141.6K
15:59 39.26 39.30 39.25 39.28 1,796.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available