NiSource

NI
🏛️ usa →
43.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.73 39.79 39.66 39.73 40.1K
09:31 39.73 40.00 39.73 39.94 14.3K
09:32 40.00 40.12 39.94 40.06 79.4K
09:33 40.08 40.13 40.00 40.10 101.6K
09:34 40.11 40.11 40.07 40.11 24.8K
09:35 40.11 40.18 40.11 40.15 11.2K
09:36 40.08 40.10 40.03 40.03 15.2K
09:37 40.04 40.04 39.98 39.98 12.7K
09:38 40.00 40.00 39.96 39.96 1.2K
09:39 39.98 40.08 39.98 40.08 16.5K
09:40 40.05 40.08 40.05 40.08 3.0K
09:41 40.08 40.15 40.07 40.11 7.4K
09:42 40.14 40.16 40.14 40.16 18.5K
09:43 40.14 40.14 40.07 40.07 24.4K
09:44 40.05 40.05 40.03 40.05 4.4K
09:45 40.10 40.16 40.10 40.13 6.6K
09:46 40.11 40.11 40.09 40.10 4.4K
09:47 40.13 40.13 40.12 40.12 1.6K
09:48 40.10 40.12 40.09 40.11 3.5K
09:49 40.12 40.16 40.11 40.14 36.1K
09:50 40.14 40.16 40.13 40.14 33.3K
09:51 40.14 40.21 40.14 40.18 6.1K
09:52 40.19 40.20 40.18 40.20 37.8K
09:53 40.21 40.21 40.19 40.21 19.5K
09:54 40.22 40.24 40.22 40.24 8.6K
09:55 40.24 40.25 40.21 40.22 7.7K
09:56 40.23 40.25 40.22 40.22 2.8K
09:57 40.22 40.24 40.20 40.24 10.0K
09:58 40.24 40.25 40.23 40.25 5.8K
09:59 40.23 40.26 40.23 40.26 4.6K
10:00 40.28 40.28 40.23 40.24 7.3K
10:01 40.24 40.26 40.24 40.24 10.4K
10:02 40.26 40.30 40.24 40.28 51.8K
10:03 40.30 40.34 40.30 40.32 12.2K
10:04 40.34 40.34 40.29 40.30 21.3K
10:05 40.30 40.34 40.29 40.31 53.3K
10:06 40.31 40.35 40.30 40.34 23.9K
10:07 40.32 40.33 40.29 40.29 25.3K
10:08 40.30 40.30 40.25 40.25 13.6K
10:09 40.24 40.29 40.24 40.27 29.2K
10:10 40.29 40.30 40.25 40.25 17.6K
10:11 40.23 40.24 40.18 40.18 11.3K
10:12 40.18 40.18 40.15 40.17 9.8K
10:13 40.17 40.20 40.17 40.19 160.2K
10:14 40.20 40.21 40.18 40.21 38.4K
10:15 40.21 40.22 40.20 40.22 4.7K
10:16 40.23 40.23 40.20 40.21 5.7K
10:17 40.20 40.20 40.14 40.15 6.7K
10:18 40.15 40.16 40.15 40.16 1.9K
10:19 40.14 40.17 40.13 40.17 5.3K
10:20 40.18 40.20 40.18 40.20 1.0K
10:21 40.19 40.19 40.18 40.18 9.4K
10:22 40.16 40.18 40.16 40.17 16.9K
10:23 40.18 40.18 40.15 40.17 55.3K
10:24 40.18 40.19 40.18 40.19 8.2K
10:25 40.18 40.20 40.18 40.20 4.0K
10:26 40.18 40.19 40.18 40.19 3.8K
10:27 40.19 40.19 40.17 40.17 6.9K
10:28 40.17 40.19 40.17 40.17 5.1K
10:29 40.17 40.17 40.17 40.17 5.6K
10:30 40.17 40.18 40.17 40.18 5.2K
10:31 40.18 40.18 40.17 40.18 4.2K
10:32 40.18 40.18 40.18 40.17 7.1K
10:33 40.20 40.20 40.19 40.20 5.4K
10:34 40.20 40.20 40.19 40.20 3.6K
10:35 40.20 40.20 40.20 40.20 2.3K
10:36 40.21 40.21 40.20 40.20 3.4K
10:37 40.20 40.21 40.20 40.21 3.6K
10:38 40.21 40.23 40.21 40.22 9.5K
10:39 40.23 40.23 40.23 40.23 7.9K
10:40 40.24 40.24 40.23 40.23 10.1K
10:41 40.24 40.24 40.24 40.24 157.2K
10:42 40.25 40.25 40.23 40.24 5.9K
10:43 40.24 40.26 40.24 40.26 6.4K
10:44 40.27 40.27 40.25 40.26 6.5K
10:45 40.26 40.26 40.25 40.24 2.4K
10:46 40.23 40.23 40.22 40.22 10.9K
10:47 40.22 40.24 40.21 40.24 3.8K
10:48 40.26 40.26 40.26 40.26 1.1K
10:49 40.26 40.26 40.26 40.26 2.8K
10:50 40.30 40.30 40.27 40.27 5.3K
10:51 40.26 40.27 40.25 40.27 5.1K
10:52 40.29 40.29 40.28 40.28 1.5K
10:53 40.27 40.27 40.26 40.26 4.2K
10:54 40.27 40.27 40.26 40.26 2.8K
10:55 40.27 40.27 40.25 40.25 10.0K
10:56 40.24 40.24 40.23 40.24 5.5K
10:57 40.24 40.24 40.23 40.24 3.6K
10:58 40.24 40.24 40.22 40.22 8.7K
10:59 40.22 40.23 40.22 40.23 8.4K
11:00 40.23 40.23 40.21 40.21 3.5K
11:01 40.21 40.25 40.21 40.25 10.8K
11:02 40.26 40.26 40.25 40.24 2.7K
11:03 40.24 40.24 40.23 40.23 6.4K
11:04 40.23 40.24 40.23 40.24 5.0K
11:05 40.24 40.26 40.24 40.25 4.5K
11:06 40.26 40.26 40.26 40.26 3.4K
11:07 40.26 40.27 40.26 40.27 5.5K
11:08 40.27 40.30 40.27 40.29 13.4K
11:09 40.28 40.30 40.28 40.29 5.5K
11:10 40.31 40.32 40.31 40.31 11.3K
11:11 40.30 40.33 40.30 40.33 14.5K
11:12 40.32 40.33 40.31 40.31 5.9K
11:13 40.30 40.30 40.30 40.30 2.3K
11:14 40.30 40.33 40.30 40.32 5.6K
11:15 40.33 40.34 40.33 40.34 3.0K
11:16 40.34 40.35 40.34 40.34 7.3K
11:17 40.34 40.35 40.34 40.34 7.5K
11:18 40.34 40.34 40.33 40.33 3.3K
11:19 40.33 40.34 40.33 40.34 38.4K
11:20 40.35 40.36 40.34 40.36 4.6K
11:21 40.38 40.38 40.37 40.37 3.6K
11:22 40.38 40.38 40.36 40.37 4.9K
11:23 40.36 40.37 40.36 40.37 3.5K
11:24 40.37 40.37 40.36 40.35 5.5K
11:25 40.34 40.34 40.33 40.33 4.1K
11:26 40.33 40.33 40.33 40.33 3.8K
11:27 40.33 40.34 40.33 40.33 7.6K
11:28 40.33 40.34 40.33 40.34 7.9K
11:29 40.33 40.33 40.29 40.29 3.0K
11:30 40.29 40.30 40.29 40.30 3.5K
11:31 40.29 40.32 40.29 40.31 6.7K
11:32 40.32 40.32 40.28 40.28 3.0K
11:33 40.28 40.29 40.28 40.29 2.3K
11:34 40.28 40.29 40.28 40.29 1.1K
11:35 40.30 40.33 40.30 40.33 3.7K
11:36 40.31 40.31 40.29 40.29 4.0K
11:37 40.30 40.31 40.29 40.31 4.0K
11:38 40.31 40.32 40.30 40.31 2.1K
11:39 40.31 40.31 40.30 40.31 2.4K
11:40 40.30 40.30 40.29 40.30 2.7K
11:41 40.28 40.29 40.28 40.29 4.4K
11:42 40.29 40.30 40.29 40.30 5.5K
11:43 40.28 40.28 40.28 40.28 1.6K
11:44 40.27 40.27 40.26 40.26 3.7K
11:45 40.26 40.27 40.26 40.27 3.5K
11:46 40.26 40.27 40.26 40.26 2.4K
11:47 40.25 40.27 40.25 40.27 2.5K
11:48 40.27 40.27 40.27 40.27 1.7K
11:49 40.27 40.27 40.26 40.27 4.9K
11:50 40.27 40.27 40.25 40.25 3.0K
11:51 40.24 40.24 40.24 40.24 5.4K
11:52 40.23 40.23 40.23 40.23 1.2K
11:53 40.23 40.23 40.22 40.22 4.4K
11:54 40.22 40.23 40.22 40.22 2.9K
11:55 40.22 40.22 40.21 40.21 2.3K
11:56 40.22 40.22 40.19 40.20 6.4K
11:57 40.20 40.20 40.20 40.20 1.8K
11:58 40.21 40.21 40.21 40.21 2.5K
11:59 40.21 40.23 40.21 40.23 4.4K
12:00 40.22 40.22 40.18 40.19 38.1K
12:01 40.19 40.19 40.18 40.18 11.0K
12:02 40.19 40.22 40.19 40.22 3.1K
12:03 40.21 40.21 40.21 40.21 2.7K
12:04 40.23 40.23 40.22 40.22 2.5K
12:05 40.22 40.22 40.22 40.22 6.9K
12:06 40.21 40.21 40.20 40.21 4.4K
12:07 40.21 40.21 40.19 40.19 16.3K
12:08 40.20 40.20 40.20 40.19 2.9K
12:09 40.19 40.19 40.18 40.19 3.9K
12:10 40.19 40.19 40.19 40.19 5.1K
12:11 40.20 40.20 40.20 40.20 3.9K
12:12 40.21 40.21 40.21 40.21 2.0K
12:13 40.20 40.20 40.20 40.20 6.3K
12:14 40.19 40.19 40.18 40.18 9.7K
12:15 40.18 40.18 40.18 40.18 3.6K
12:16 40.18 40.18 40.18 40.18 2.0K
12:17 40.19 40.19 40.19 40.19 2.5K
12:18 40.19 40.20 40.19 40.19 3.3K
12:19 40.20 40.20 40.20 40.20 0.9K
12:20 40.20 40.20 40.20 40.20 2.0K
12:21 40.21 40.21 40.21 40.21 1.9K
12:22 40.21 40.21 40.21 40.21 5.8K
12:24 40.20 40.20 40.20 40.20 3.4K
12:25 40.19 40.19 40.19 40.19 2.0K
12:26 40.19 40.19 40.18 40.18 1.4K
12:27 40.17 40.17 40.17 40.17 2.7K
12:28 40.18 40.19 40.17 40.19 11.5K
12:29 40.19 40.19 40.19 40.19 1.8K
12:30 40.20 40.20 40.19 40.19 2.2K
12:31 40.20 40.22 40.20 40.22 2.2K
12:32 40.21 40.21 40.21 40.21 0.4K
12:33 40.21 40.21 40.20 40.20 3.4K
12:34 40.21 40.21 40.21 40.21 8.3K
12:35 40.19 40.19 40.18 40.19 1.6K
12:36 40.19 40.20 40.19 40.20 2.5K
12:37 40.18 40.20 40.18 40.20 10.2K
12:38 40.20 40.22 40.20 40.22 4.5K
12:39 40.20 40.21 40.19 40.19 9.3K
12:40 40.19 40.21 40.19 40.21 4.3K
12:41 40.19 40.19 40.19 40.19 7.3K
12:42 40.19 40.20 40.19 40.20 2.7K
12:43 40.20 40.21 40.20 40.20 5.2K
12:44 40.22 40.22 40.22 40.22 1.5K
12:45 40.24 40.26 40.24 40.26 4.2K
12:46 40.25 40.25 40.25 40.25 4.8K
12:47 40.25 40.25 40.24 40.24 2.5K
12:48 40.24 40.24 40.22 40.23 10.3K
12:49 40.23 40.24 40.23 40.24 2.5K
12:50 40.24 40.24 40.24 40.24 0.8K
12:51 40.23 40.23 40.22 40.22 2.7K
12:52 40.22 40.22 40.21 40.21 3.8K
12:53 40.21 40.23 40.21 40.22 13.0K
12:54 40.22 40.22 40.21 40.22 4.7K
12:55 40.21 40.21 40.19 40.19 11.8K
12:56 40.18 40.20 40.18 40.20 4.9K
12:57 40.21 40.21 40.18 40.19 9.6K
12:58 40.19 40.21 40.19 40.20 5.9K
12:59 40.21 40.21 40.20 40.21 15.7K
13:00 40.21 40.21 40.19 40.21 13.1K
13:01 40.19 40.20 40.19 40.19 4.2K
13:02 40.19 40.19 40.19 40.19 1.8K
13:03 40.20 40.20 40.19 40.19 7.6K
13:04 40.20 40.21 40.20 40.21 2.6K
13:05 40.21 40.22 40.21 40.22 10.1K
13:06 40.22 40.22 40.22 40.22 1.3K
13:07 40.20 40.22 40.20 40.22 5.0K
13:08 40.22 40.22 40.21 40.22 2.6K
13:09 40.22 40.22 40.21 40.21 2.8K
13:10 40.22 40.22 40.22 40.22 2.5K
13:11 40.21 40.24 40.21 40.24 3.6K
13:12 40.24 40.24 40.22 40.22 4.1K
13:13 40.21 40.21 40.20 40.21 3.4K
13:14 40.22 40.23 40.22 40.23 4.0K
13:15 40.23 40.23 40.23 40.23 4.3K
13:16 40.22 40.22 40.22 40.22 3.0K
13:17 40.22 40.23 40.22 40.23 3.2K
13:18 40.22 40.23 40.22 40.23 2.5K
13:19 40.23 40.24 40.23 40.24 5.7K
13:20 40.25 40.25 40.25 40.24 3.3K
13:21 40.25 40.25 40.25 40.25 3.1K
13:22 40.25 40.25 40.24 40.24 2.0K
13:23 40.24 40.25 40.24 40.25 1.8K
13:24 40.25 40.27 40.25 40.26 5.5K
13:25 40.26 40.26 40.25 40.25 1.3K
13:26 40.25 40.26 40.25 40.26 3.6K
13:27 40.32 40.33 40.32 40.33 116.7K
13:28 40.33 40.36 40.33 40.36 18.2K
13:29 40.35 40.35 40.35 40.35 6.2K
13:30 40.35 40.37 40.35 40.36 4.9K
13:31 40.37 40.37 40.37 40.37 1.6K
13:32 40.35 40.35 40.35 40.35 2.1K
13:33 40.34 40.34 40.33 40.34 4.4K
13:34 40.34 40.35 40.34 40.35 2.9K
13:35 40.34 40.37 40.34 40.37 6.8K
13:36 40.36 40.36 40.36 40.35 2.1K
13:37 40.36 40.36 40.36 40.36 0.5K
13:38 40.35 40.37 40.35 40.37 3.3K
13:39 40.37 40.39 40.36 40.38 6.8K
13:40 40.34 40.34 40.34 40.34 0.4K
13:41 40.34 40.35 40.34 40.34 7.0K
13:42 40.35 40.36 40.35 40.36 5.2K
13:43 40.36 40.36 40.36 40.36 1.8K
13:44 40.36 40.36 40.36 40.35 1.0K
13:45 40.37 40.38 40.37 40.38 5.2K
13:46 40.38 40.38 40.38 40.38 1.2K
13:47 40.38 40.38 40.38 40.38 1.9K
13:48 40.38 40.39 40.38 40.39 2.9K
13:49 40.38 40.38 40.37 40.38 5.4K
13:50 40.37 40.37 40.37 40.37 3.3K
13:51 40.37 40.40 40.36 40.40 7.7K
13:52 40.38 40.38 40.38 40.38 1.5K
13:53 40.39 40.40 40.39 40.40 2.0K
13:54 40.40 40.40 40.39 40.39 8.6K
13:55 40.40 40.40 40.40 40.40 3.4K
13:56 40.41 40.41 40.41 40.41 3.2K
13:57 40.40 40.42 40.40 40.42 4.1K
13:58 40.40 40.42 40.40 40.42 2.0K
13:59 40.41 40.42 40.41 40.42 3.0K
14:00 40.42 40.43 40.42 40.41 8.3K
14:01 40.41 40.41 40.41 40.40 2.4K
14:02 40.40 40.40 40.40 40.40 2.4K
14:03 40.40 40.41 40.40 40.41 4.1K
14:04 40.41 40.42 40.41 40.42 2.7K
14:05 40.41 40.41 40.38 40.38 7.1K
14:06 40.39 40.39 40.37 40.37 2.3K
14:07 40.37 40.37 40.34 40.35 3.9K
14:08 40.35 40.36 40.35 40.36 8.4K
14:09 40.38 40.38 40.34 40.34 15.4K
14:10 40.34 40.34 40.32 40.33 11.1K
14:11 40.34 40.34 40.34 40.34 2.6K
14:12 40.35 40.36 40.35 40.36 2.4K
14:13 40.36 40.37 40.36 40.36 1.8K
14:14 40.35 40.35 40.31 40.35 46.4K
14:15 40.35 40.35 40.30 40.30 36.1K
14:16 40.26 40.27 40.26 40.27 30.0K
14:17 40.28 40.30 40.28 40.30 5.2K
14:18 40.30 40.31 40.27 40.28 6.5K
14:19 40.29 40.31 40.29 40.31 9.5K
14:20 40.32 40.32 40.30 40.30 7.6K
14:21 40.31 40.31 40.30 40.30 4.0K
14:22 40.30 40.30 40.29 40.29 46.2K
14:23 40.30 40.30 40.29 40.29 3.8K
14:24 40.30 40.32 40.30 40.32 3.5K
14:25 40.31 40.31 40.29 40.29 4.2K
14:26 40.29 40.30 40.29 40.30 3.7K
14:27 40.30 40.30 40.29 40.29 3.0K
14:28 40.29 40.30 40.29 40.30 5.1K
14:29 40.30 40.30 40.29 40.30 4.8K
14:30 40.30 40.31 40.30 40.30 4.1K
14:31 40.30 40.30 40.29 40.28 5.5K
14:32 40.29 40.29 40.29 40.28 4.7K
14:33 40.29 40.29 40.29 40.29 9.3K
14:34 40.30 40.31 40.30 40.30 9.4K
14:35 40.30 40.30 40.29 40.29 3.0K
14:36 40.29 40.30 40.29 40.30 9.4K
14:37 40.30 40.31 40.30 40.31 22.8K
14:38 40.30 40.33 40.30 40.32 13.4K
14:39 40.33 40.33 40.33 40.33 9.4K
14:40 40.33 40.33 40.32 40.33 10.7K
14:41 40.32 40.34 40.32 40.32 7.0K
14:42 40.32 40.33 40.31 40.33 5.7K
14:43 40.31 40.32 40.31 40.31 23.9K
14:44 40.31 40.31 40.29 40.28 37.8K
14:45 40.29 40.29 40.27 40.27 26.9K
14:46 40.26 40.26 40.25 40.26 29.9K
14:47 40.26 40.27 40.25 40.26 21.9K
14:48 40.24 40.27 40.24 40.27 35.3K
14:49 40.26 40.26 40.26 40.26 6.7K
14:50 40.25 40.26 40.25 40.24 6.1K
14:51 40.25 40.26 40.25 40.26 7.4K
14:52 40.26 40.26 40.26 40.26 5.7K
14:53 40.26 40.27 40.26 40.27 5.2K
14:54 40.27 40.28 40.26 40.28 6.1K
14:55 40.28 40.28 40.28 40.28 2.1K
14:56 40.28 40.29 40.28 40.29 7.5K
14:57 40.29 40.30 40.29 40.29 5.9K
14:58 40.29 40.29 40.29 40.28 3.8K
14:59 40.29 40.30 40.29 40.30 7.0K
15:00 40.30 40.30 40.29 40.30 29.7K
15:01 40.30 40.33 40.30 40.32 15.8K
15:02 40.33 40.33 40.32 40.33 3.0K
15:03 40.32 40.33 40.32 40.33 3.7K
15:04 40.33 40.35 40.33 40.35 7.5K
15:05 40.35 40.37 40.35 40.36 10.2K
15:06 40.35 40.36 40.34 40.36 10.6K
15:07 40.37 40.37 40.36 40.35 1.8K
15:08 40.36 40.36 40.36 40.36 3.4K
15:09 40.36 40.37 40.36 40.35 10.6K
15:10 40.35 40.35 40.35 40.35 3.9K
15:11 40.36 40.38 40.36 40.38 12.7K
15:12 40.37 40.37 40.36 40.35 6.9K
15:13 40.35 40.35 40.35 40.35 6.4K
15:14 40.34 40.34 40.33 40.33 7.5K
15:15 40.33 40.35 40.33 40.35 9.0K
15:16 40.36 40.36 40.36 40.35 7.6K
15:17 40.34 40.34 40.32 40.34 15.3K
15:18 40.35 40.38 40.35 40.38 8.1K
15:19 40.39 40.40 40.39 40.40 8.8K
15:20 40.40 40.41 40.40 40.41 32.8K
15:21 40.40 40.41 40.40 40.41 5.8K
15:22 40.41 40.41 40.40 40.41 5.8K
15:23 40.41 40.42 40.40 40.40 9.4K
15:24 40.41 40.43 40.40 40.43 14.0K
15:25 40.42 40.42 40.41 40.41 8.2K
15:26 40.41 40.41 40.40 40.41 4.5K
15:27 40.41 40.41 40.40 40.40 10.7K
15:28 40.40 40.42 40.40 40.41 23.7K
15:29 40.40 40.40 40.38 40.39 5.6K
15:30 40.39 40.40 40.38 40.39 60.2K
15:31 40.39 40.40 40.39 40.40 8.6K
15:32 40.39 40.43 40.39 40.42 18.9K
15:33 40.42 40.43 40.42 40.42 9.2K
15:34 40.42 40.42 40.39 40.39 19.8K
15:35 40.38 40.41 40.38 40.40 13.8K
15:36 40.41 40.43 40.41 40.42 11.3K
15:37 40.43 40.44 40.41 40.42 16.5K
15:38 40.42 40.42 40.41 40.42 8.2K
15:39 40.42 40.42 40.42 40.42 8.9K
15:40 40.43 40.43 40.42 40.42 17.3K
15:41 40.42 40.42 40.42 40.42 18.0K
15:42 40.43 40.43 40.43 40.42 7.9K
15:43 40.43 40.43 40.43 40.43 4.3K
15:44 40.42 40.44 40.42 40.42 13.0K
15:45 40.44 40.44 40.43 40.44 7.7K
15:46 40.43 40.44 40.41 40.41 12.3K
15:47 40.42 40.42 40.41 40.42 13.1K
15:48 40.43 40.46 40.43 40.45 23.7K
15:49 40.44 40.45 40.41 40.41 17.5K
15:50 40.40 40.43 40.39 40.42 65.2K
15:51 40.41 40.42 40.41 40.43 53.1K
15:52 40.43 40.44 40.43 40.42 39.2K
15:53 40.42 40.46 40.42 40.46 28.2K
15:54 40.47 40.48 40.45 40.45 25.0K
15:55 40.45 40.49 40.45 40.49 50.9K
15:56 40.49 40.52 40.49 40.52 103.7K
15:57 40.52 40.52 40.50 40.50 73.4K
15:58 40.50 40.54 40.50 40.54 183.3K
15:59 40.53 40.53 40.50 40.51 1,166.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available