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 40.41 40.44 40.38 40.44 27.0K
09:31 40.43 40.52 40.43 40.49 4.7K
09:32 40.53 40.58 40.53 40.56 4.4K
09:33 40.59 40.59 40.56 40.56 1.5K
09:34 40.54 40.54 40.54 40.53 2.6K
09:35 40.55 40.55 40.49 40.49 10.1K
09:36 40.46 40.53 40.45 40.53 11.9K
09:37 40.49 40.49 40.48 40.49 3.6K
09:38 40.50 40.53 40.50 40.53 29.5K
09:39 40.55 40.55 40.54 40.53 0.4K
09:40 40.58 40.58 40.54 40.54 5.2K
09:41 40.56 40.57 40.55 40.55 5.7K
09:42 40.55 40.58 40.55 40.58 1.2K
09:43 40.60 40.61 40.60 40.61 1.9K
09:44 40.61 40.63 40.61 40.62 12.1K
09:45 40.64 40.68 40.64 40.64 42.8K
09:46 40.65 40.68 40.65 40.68 2.2K
09:47 40.65 40.65 40.63 40.63 4.2K
09:48 40.67 40.67 40.64 40.64 8.8K
09:49 40.64 40.64 40.62 40.62 4.2K
09:50 40.63 40.65 40.63 40.65 2.9K
09:51 40.65 40.67 40.63 40.67 7.5K
09:52 40.66 40.68 40.66 40.68 1.7K
09:53 40.66 40.67 40.65 40.67 4.9K
09:54 40.67 40.68 40.65 40.68 20.8K
09:55 40.67 40.69 40.64 40.64 18.1K
09:56 40.64 40.64 40.61 40.61 5.5K
09:57 40.61 40.61 40.59 40.59 2.0K
09:58 40.61 40.63 40.60 40.62 10.2K
09:59 40.61 40.65 40.61 40.65 2.1K
10:00 40.62 40.64 40.62 40.64 7.5K
10:01 40.65 40.65 40.62 40.63 4.9K
10:02 40.66 40.67 40.66 40.67 3.2K
10:03 40.70 40.72 40.70 40.72 4.9K
10:04 40.72 40.73 40.71 40.73 5.4K
10:05 40.73 40.75 40.72 40.72 7.9K
10:06 40.72 40.73 40.72 40.72 2.8K
10:07 40.72 40.72 40.70 40.72 19.4K
10:08 40.75 40.76 40.74 40.74 4.9K
10:09 40.76 40.79 40.76 40.77 5.0K
10:10 40.78 40.79 40.78 40.79 2.6K
10:11 40.79 40.79 40.76 40.77 4.9K
10:12 40.77 40.79 40.76 40.76 5.3K
10:13 40.75 40.77 40.75 40.77 10.1K
10:14 40.77 40.77 40.73 40.73 1.7K
10:15 40.74 40.74 40.71 40.72 33.5K
10:16 40.70 40.72 40.70 40.72 10.0K
10:17 40.73 40.73 40.70 40.70 4.0K
10:18 40.70 40.71 40.70 40.71 2.2K
10:19 40.69 40.71 40.69 40.70 7.9K
10:20 40.71 40.72 40.71 40.72 3.8K
10:21 40.72 40.73 40.71 40.71 12.6K
10:22 40.71 40.71 40.69 40.69 7.5K
10:23 40.69 40.71 40.69 40.71 4.5K
10:24 40.71 40.73 40.71 40.73 7.6K
10:25 40.73 40.73 40.72 40.72 5.8K
10:26 40.72 40.72 40.70 40.70 6.1K
10:27 40.69 40.70 40.69 40.70 6.4K
10:28 40.70 40.70 40.70 40.70 2.3K
10:29 40.70 40.70 40.69 40.69 3.2K
10:30 40.69 40.70 40.69 40.69 6.3K
10:31 40.69 40.70 40.68 40.67 4.6K
10:32 40.68 40.69 40.66 40.66 4.0K
10:33 40.66 40.66 40.64 40.64 1.6K
10:34 40.64 40.67 40.64 40.67 28.8K
10:35 40.66 40.68 40.63 40.65 37.9K
10:36 40.65 40.66 40.65 40.66 2.3K
10:37 40.66 40.67 40.66 40.66 4.0K
10:38 40.65 40.65 40.64 40.65 2.2K
10:39 40.65 40.65 40.65 40.65 4.5K
10:40 40.62 40.62 40.62 40.62 1.1K
10:41 40.62 40.64 40.62 40.63 4.3K
10:42 40.62 40.64 40.62 40.64 5.2K
10:43 40.64 40.64 40.64 40.64 1.6K
10:44 40.64 40.64 40.61 40.61 2.0K
10:45 40.61 40.62 40.61 40.62 3.3K
10:46 40.62 40.64 40.61 40.64 2.4K
10:47 40.64 40.64 40.61 40.62 4.6K
10:48 40.62 40.62 40.62 40.62 2.3K
10:50 40.62 40.62 40.61 40.60 1.8K
10:51 40.61 40.62 40.61 40.60 8.4K
10:52 40.62 40.63 40.61 40.62 4.7K
10:53 40.62 40.62 40.62 40.62 0.6K
10:54 40.62 40.62 40.61 40.62 5.0K
10:55 40.63 40.64 40.63 40.64 1.0K
10:56 40.63 40.65 40.62 40.62 2.5K
10:57 40.62 40.62 40.62 40.62 2.4K
10:58 40.62 40.62 40.62 40.62 1.9K
10:59 40.61 40.62 40.60 40.61 3.2K
11:00 40.61 40.62 40.61 40.61 3.1K
11:01 40.61 40.62 40.61 40.62 3.3K
11:02 40.62 40.63 40.62 40.62 3.7K
11:03 40.62 40.62 40.61 40.60 2.3K
11:04 40.60 40.60 40.60 40.60 1.5K
11:05 40.59 40.59 40.56 40.56 3.1K
11:06 40.55 40.55 40.55 40.55 4.4K
11:07 40.54 40.55 40.54 40.55 4.6K
11:08 40.55 40.57 40.55 40.57 10.5K
11:09 40.58 40.58 40.57 40.57 9.1K
11:10 40.56 40.56 40.56 40.56 2.5K
11:11 40.56 40.57 40.56 40.57 2.0K
11:12 40.58 40.58 40.58 40.58 3.3K
11:13 40.59 40.59 40.58 40.58 1.5K
11:14 40.59 40.59 40.59 40.59 1.6K
11:15 40.59 40.59 40.59 40.59 3.6K
11:16 40.59 40.59 40.58 40.58 2.4K
11:17 40.60 40.60 40.59 40.59 2.3K
11:18 40.58 40.59 40.58 40.59 3.7K
11:19 40.58 40.58 40.56 40.58 3.4K
11:20 40.57 40.57 40.56 40.56 3.0K
11:21 40.57 40.57 40.56 40.56 3.0K
11:22 40.58 40.58 40.57 40.57 4.9K
11:23 40.58 40.58 40.57 40.58 1.0K
11:24 40.57 40.58 40.57 40.57 1.8K
11:25 40.58 40.59 40.58 40.59 3.7K
11:26 40.58 40.59 40.58 40.58 3.7K
11:27 40.58 40.58 40.58 40.58 1.5K
11:28 40.59 40.59 40.58 40.58 4.5K
11:29 40.57 40.57 40.57 40.57 2.1K
11:30 40.57 40.58 40.56 40.56 6.1K
11:31 40.57 40.58 40.57 40.58 2.6K
11:32 40.59 40.59 40.59 40.59 0.7K
11:33 40.59 40.59 40.59 40.59 3.0K
11:34 40.59 40.60 40.59 40.60 5.8K
11:35 40.60 40.60 40.59 40.59 2.4K
11:36 40.59 40.59 40.59 40.59 1.6K
11:37 40.59 40.59 40.58 40.58 2.9K
11:38 40.59 40.59 40.58 40.58 2.8K
11:39 40.59 40.59 40.57 40.57 2.1K
11:40 40.58 40.58 40.57 40.57 1.9K
11:41 40.57 40.59 40.57 40.58 4.0K
11:42 40.58 40.58 40.58 40.58 2.2K
11:43 40.55 40.56 40.55 40.56 1.1K
11:44 40.56 40.56 40.56 40.55 29.6K
11:45 40.55 40.57 40.55 40.57 9.0K
11:46 40.56 40.56 40.56 40.56 1.8K
11:47 40.56 40.56 40.51 40.51 17.7K
11:48 40.50 40.53 40.50 40.53 22.2K
11:49 40.53 40.54 40.53 40.54 11.0K
11:50 40.54 40.55 40.54 40.55 11.6K
11:51 40.56 40.57 40.55 40.55 5.5K
11:52 40.55 40.57 40.55 40.57 2.3K
11:53 40.56 40.56 40.56 40.56 0.4K
11:54 40.56 40.56 40.56 40.56 1.1K
11:55 40.56 40.56 40.56 40.56 2.8K
11:56 40.56 40.56 40.56 40.56 0.3K
11:57 40.56 40.58 40.55 40.58 16.0K
11:58 40.59 40.60 40.58 40.58 74.7K
11:59 40.58 40.58 40.57 40.58 7.1K
12:00 40.59 40.60 40.59 40.60 3.7K
12:01 40.59 40.60 40.59 40.60 18.3K
12:02 40.60 40.60 40.58 40.58 16.5K
12:03 40.58 40.58 40.57 40.58 3.2K
12:04 40.58 40.58 40.58 40.58 0.6K
12:05 40.58 40.58 40.57 40.58 3.2K
12:06 40.58 40.58 40.57 40.58 1.0K
12:07 40.57 40.58 40.57 40.58 3.3K
12:08 40.58 40.58 40.58 40.57 1.1K
12:09 40.58 40.61 40.58 40.60 20.5K
12:10 40.60 40.60 40.60 40.60 1.7K
12:11 40.61 40.62 40.61 40.62 4.3K
12:12 40.61 40.62 40.61 40.60 1.2K
12:13 40.61 40.62 40.61 40.62 4.2K
12:14 40.63 40.63 40.63 40.63 0.1K
12:15 40.63 40.63 40.63 40.63 1.8K
12:16 40.64 40.64 40.64 40.64 0.5K
12:17 40.64 40.64 40.62 40.62 2.2K
12:18 40.62 40.66 40.62 40.64 26.0K
12:19 40.64 40.65 40.64 40.64 3.4K
12:20 40.64 40.65 40.64 40.65 4.3K
12:21 40.65 40.65 40.65 40.65 0.7K
12:22 40.65 40.66 40.65 40.66 2.0K
12:23 40.66 40.66 40.66 40.66 2.2K
12:24 40.66 40.66 40.66 40.66 0.4K
12:25 40.66 40.66 40.65 40.65 3.4K
12:26 40.65 40.65 40.64 40.64 2.2K
12:27 40.66 40.66 40.66 40.66 6.0K
12:28 40.66 40.67 40.66 40.67 2.4K
12:29 40.67 40.67 40.66 40.66 2.3K
12:30 40.66 40.66 40.66 40.66 1.2K
12:31 40.66 40.66 40.66 40.66 0.6K
12:32 40.66 40.66 40.66 40.66 1.2K
12:33 40.66 40.66 40.65 40.65 2.4K
12:34 40.66 40.66 40.64 40.66 25.4K
12:35 40.65 40.67 40.65 40.67 3.9K
12:36 40.70 40.71 40.69 40.69 134.2K
12:37 40.69 40.70 40.69 40.69 3.0K
12:38 40.68 40.69 40.68 40.68 3.5K
12:39 40.69 40.70 40.68 40.69 14.0K
12:40 40.69 40.69 40.69 40.69 2.0K
12:41 40.68 40.68 40.68 40.67 4.5K
12:42 40.67 40.69 40.67 40.69 2.0K
12:43 40.68 40.68 40.68 40.67 1.0K
12:44 40.68 40.68 40.68 40.68 1.5K
12:45 40.68 40.68 40.67 40.67 3.5K
12:46 40.67 40.67 40.67 40.67 0.9K
12:47 40.67 40.69 40.67 40.69 3.5K
12:48 40.68 40.68 40.68 40.68 0.4K
12:49 40.67 40.67 40.66 40.66 6.7K
12:50 40.67 40.67 40.66 40.66 7.2K
12:51 40.66 40.66 40.65 40.66 3.2K
12:52 40.68 40.68 40.68 40.67 0.4K
12:53 40.68 40.68 40.68 40.67 2.4K
12:54 40.68 40.68 40.68 40.67 0.9K
12:55 40.67 40.67 40.66 40.66 1.6K
12:56 40.66 40.66 40.65 40.65 3.0K
12:57 40.65 40.65 40.65 40.65 0.2K
12:58 40.65 40.66 40.65 40.66 4.2K
12:59 40.66 40.67 40.66 40.67 1.8K
13:00 40.67 40.67 40.67 40.67 1.1K
13:01 40.67 40.67 40.66 40.66 1.4K
13:02 40.65 40.66 40.65 40.66 3.9K
13:03 40.66 40.66 40.65 40.65 1.7K
13:04 40.64 40.65 40.64 40.65 0.8K
13:05 40.64 40.66 40.64 40.66 4.4K
13:06 40.66 40.66 40.66 40.66 0.6K
13:07 40.66 40.66 40.66 40.66 1.3K
13:08 40.67 40.67 40.67 40.67 1.7K
13:09 40.68 40.69 40.68 40.67 2.1K
13:10 40.67 40.67 40.67 40.67 0.7K
13:11 40.67 40.67 40.67 40.67 2.9K
13:12 40.66 40.66 40.66 40.66 0.5K
13:13 40.66 40.66 40.65 40.65 0.5K
13:14 40.66 40.66 40.65 40.65 4.4K
13:15 40.66 40.66 40.66 40.66 11.2K
13:16 40.64 40.64 40.63 40.63 19.2K
13:17 40.63 40.63 40.63 40.63 1.8K
13:18 40.63 40.64 40.63 40.63 5.1K
13:19 40.63 40.65 40.63 40.65 11.9K
13:20 40.64 40.65 40.64 40.64 5.5K
13:21 40.64 40.64 40.64 40.64 2.4K
13:22 40.65 40.65 40.64 40.65 4.8K
13:23 40.64 40.65 40.64 40.65 5.6K
13:24 40.64 40.66 40.64 40.66 8.6K
13:25 40.65 40.65 40.64 40.64 2.0K
13:26 40.65 40.65 40.64 40.64 1.2K
13:27 40.63 40.63 40.63 40.63 1.8K
13:29 40.64 40.64 40.64 40.64 1.2K
13:30 40.64 40.65 40.64 40.64 4.4K
13:31 40.63 40.64 40.63 40.64 2.4K
13:32 40.63 40.63 40.63 40.63 1.5K
13:33 40.63 40.64 40.63 40.64 4.0K
13:34 40.62 40.62 40.61 40.60 1.2K
13:35 40.60 40.62 40.60 40.62 4.3K
13:36 40.62 40.62 40.61 40.61 2.7K
13:37 40.61 40.62 40.61 40.62 2.4K
13:38 40.62 40.62 40.62 40.62 1.2K
13:39 40.62 40.62 40.61 40.61 2.9K
13:40 40.60 40.62 40.60 40.62 5.8K
13:41 40.61 40.64 40.61 40.64 64.0K
13:42 40.64 40.64 40.63 40.63 1.8K
13:43 40.63 40.65 40.63 40.64 10.2K
13:44 40.64 40.64 40.63 40.64 1.8K
13:45 40.64 40.64 40.63 40.64 3.6K
13:46 40.64 40.64 40.64 40.64 3.3K
13:47 40.63 40.63 40.63 40.63 1.5K
13:48 40.63 40.63 40.63 40.63 1.4K
13:49 40.62 40.62 40.61 40.60 2.7K
13:50 40.60 40.61 40.60 40.60 4.8K
13:51 40.61 40.63 40.61 40.63 4.9K
13:52 40.62 40.62 40.62 40.62 0.5K
13:53 40.61 40.62 40.61 40.62 3.5K
13:54 40.62 40.64 40.62 40.64 3.4K
13:55 40.63 40.63 40.62 40.62 1.4K
13:56 40.61 40.62 40.61 40.61 1.4K
13:57 40.61 40.63 40.61 40.63 3.3K
13:58 40.62 40.62 40.62 40.62 0.2K
13:59 40.63 40.64 40.63 40.64 9.2K
14:00 40.62 40.62 40.61 40.62 3.8K
14:01 40.62 40.62 40.61 40.61 4.3K
14:03 40.62 40.63 40.62 40.62 9.2K
14:04 40.62 40.62 40.61 40.61 1.2K
14:05 40.62 40.62 40.62 40.62 1.0K
14:06 40.62 40.62 40.61 40.62 4.7K
14:07 40.61 40.61 40.61 40.60 2.5K
14:08 40.61 40.61 40.61 40.60 7.8K
14:09 40.61 40.62 40.61 40.62 5.7K
14:10 40.61 40.61 40.61 40.61 2.3K
14:11 40.60 40.60 40.59 40.60 3.1K
14:12 40.60 40.60 40.60 40.60 3.1K
14:13 40.61 40.61 40.61 40.61 1.1K
14:14 40.61 40.62 40.61 40.62 3.0K
14:15 40.62 40.62 40.61 40.60 2.4K
14:16 40.61 40.62 40.61 40.62 4.0K
14:18 40.61 40.61 40.61 40.60 2.2K
14:19 40.61 40.61 40.61 40.60 1.7K
14:20 40.61 40.61 40.61 40.60 3.1K
14:21 40.60 40.60 40.59 40.60 3.1K
14:22 40.59 40.59 40.59 40.59 4.3K
14:23 40.59 40.59 40.59 40.59 2.6K
14:24 40.58 40.60 40.58 40.60 6.5K
14:25 40.60 40.60 40.60 40.60 3.8K
14:26 40.60 40.60 40.60 40.60 1.3K
14:27 40.60 40.60 40.59 40.59 3.9K
14:28 40.60 40.60 40.60 40.60 4.2K
14:29 40.60 40.60 40.59 40.60 1.7K
14:30 40.60 40.60 40.60 40.60 6.8K
14:31 40.60 40.60 40.60 40.60 82.7K
14:32 40.61 40.61 40.61 40.61 3.8K
14:33 40.62 40.62 40.62 40.62 2.4K
14:35 40.61 40.61 40.61 40.60 2.4K
14:36 40.60 40.61 40.60 40.61 3.4K
14:38 40.61 40.62 40.61 40.60 10.5K
14:39 40.61 40.61 40.61 40.60 0.8K
14:40 40.61 40.62 40.61 40.62 12.5K
14:41 40.61 40.61 40.58 40.59 31.3K
14:42 40.60 40.60 40.57 40.57 10.2K
14:43 40.57 40.58 40.57 40.58 14.8K
14:45 40.56 40.57 40.56 40.57 2.7K
14:46 40.57 40.57 40.56 40.56 1.7K
14:47 40.56 40.57 40.56 40.57 7.3K
14:48 40.57 40.57 40.56 40.56 4.9K
14:49 40.56 40.56 40.55 40.55 8.1K
14:50 40.55 40.55 40.54 40.54 3.4K
14:51 40.54 40.54 40.54 40.53 2.1K
14:52 40.53 40.53 40.53 40.53 2.6K
14:53 40.54 40.54 40.52 40.53 6.3K
14:54 40.52 40.52 40.51 40.51 11.6K
14:55 40.50 40.50 40.49 40.49 36.1K
14:56 40.49 40.49 40.48 40.48 2.3K
14:57 40.49 40.49 40.49 40.49 4.8K
14:58 40.50 40.51 40.50 40.51 4.7K
14:59 40.51 40.52 40.51 40.52 4.4K
15:00 40.52 40.52 40.52 40.52 1.1K
15:01 40.52 40.53 40.52 40.53 6.0K
15:02 40.53 40.54 40.52 40.54 7.7K
15:03 40.54 40.55 40.54 40.55 3.8K
15:04 40.55 40.55 40.55 40.55 0.8K
15:05 40.55 40.55 40.55 40.55 1.6K
15:06 40.55 40.55 40.54 40.55 3.4K
15:07 40.54 40.54 40.54 40.53 5.5K
15:08 40.54 40.54 40.54 40.53 1.0K
15:09 40.52 40.52 40.51 40.51 0.9K
15:10 40.52 40.52 40.51 40.52 1.6K
15:11 40.52 40.52 40.51 40.52 3.7K
15:12 40.51 40.51 40.50 40.51 7.7K
15:13 40.51 40.51 40.51 40.51 10.0K
15:14 40.53 40.53 40.53 40.53 5.2K
15:15 40.52 40.52 40.52 40.52 1.4K
15:16 40.52 40.53 40.52 40.53 4.3K
15:17 40.53 40.53 40.53 40.53 1.5K
15:18 40.53 40.53 40.53 40.53 9.7K
15:19 40.54 40.54 40.54 40.53 1.9K
15:20 40.54 40.54 40.54 40.53 1.8K
15:21 40.53 40.53 40.52 40.52 3.3K
15:22 40.52 40.53 40.52 40.53 4.2K
15:23 40.53 40.53 40.53 40.53 6.2K
15:24 40.54 40.54 40.54 40.53 2.9K
15:25 40.56 40.56 40.56 40.56 13.4K
15:26 40.56 40.57 40.56 40.57 7.8K
15:27 40.57 40.59 40.57 40.59 7.2K
15:28 40.59 40.60 40.59 40.60 5.2K
15:29 40.60 40.60 40.59 40.60 9.4K
15:30 40.60 40.60 40.60 40.60 7.7K
15:31 40.60 40.60 40.60 40.60 6.7K
15:32 40.61 40.62 40.61 40.62 5.6K
15:33 40.62 40.62 40.60 40.60 8.7K
15:34 40.59 40.59 40.58 40.58 9.3K
15:35 40.58 40.59 40.58 40.59 14.7K
15:36 40.59 40.59 40.58 40.59 15.2K
15:37 40.59 40.59 40.58 40.58 12.0K
15:38 40.58 40.58 40.57 40.58 33.4K
15:39 40.58 40.60 40.58 40.60 15.5K
15:40 40.60 40.60 40.59 40.60 18.5K
15:41 40.60 40.60 40.60 40.60 4.0K
15:42 40.60 40.60 40.60 40.60 6.9K
15:43 40.60 40.60 40.60 40.60 8.6K
15:44 40.60 40.60 40.59 40.60 15.1K
15:45 40.60 40.60 40.59 40.60 22.3K
15:46 40.60 40.60 40.59 40.59 16.0K
15:47 40.60 40.60 40.59 40.59 13.8K
15:48 40.57 40.60 40.57 40.60 27.8K
15:49 40.60 40.60 40.58 40.58 31.9K
15:50 40.57 40.58 40.57 40.57 38.7K
15:51 40.57 40.58 40.57 40.58 35.6K
15:52 40.58 40.59 40.56 40.59 152.7K
15:53 40.58 40.59 40.56 40.57 31.3K
15:54 40.56 40.56 40.51 40.51 36.4K
15:55 40.52 40.53 40.52 40.53 50.4K
15:56 40.51 40.53 40.51 40.52 56.2K
15:57 40.53 40.57 40.53 40.55 88.9K
15:58 40.55 40.55 40.52 40.53 55.7K
15:59 40.52 40.54 40.52 40.52 1,280.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available