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 40.32 40.32 40.28 40.28 32.5K
09:31 40.35 40.41 40.35 40.39 10.0K
09:32 40.39 40.39 40.24 40.24 6.4K
09:33 40.26 40.26 40.10 40.10 8.3K
09:34 40.14 40.34 40.14 40.33 56.3K
09:35 40.32 40.33 40.23 40.24 28.7K
09:36 40.26 40.26 40.26 40.26 0.9K
09:37 40.32 40.32 40.31 40.32 2.1K
09:38 40.28 40.28 40.28 40.28 0.4K
09:39 40.27 40.27 40.27 40.27 0.5K
09:40 40.31 40.32 40.26 40.26 3.1K
09:41 40.29 40.32 40.29 40.32 3.6K
09:42 40.32 40.32 40.32 40.32 5.1K
09:43 40.32 40.33 40.31 40.31 6.3K
09:44 40.34 40.34 40.33 40.33 0.2K
09:45 40.36 40.37 40.33 40.35 25.1K
09:46 40.33 40.36 40.32 40.32 3.4K
09:47 40.32 40.32 40.29 40.29 7.1K
09:48 40.32 40.32 40.32 40.32 3.2K
09:49 40.33 40.35 40.33 40.34 3.1K
09:50 40.34 40.34 40.31 40.33 4.4K
09:51 40.33 40.34 40.33 40.34 2.0K
09:52 40.34 40.34 40.33 40.33 1.5K
09:53 40.33 40.34 40.31 40.33 5.9K
09:54 40.32 40.32 40.32 40.32 7.1K
09:55 40.30 40.32 40.30 40.32 7.8K
09:56 40.31 40.32 40.29 40.29 9.8K
09:57 40.29 40.29 40.26 40.27 15.4K
09:58 40.29 40.33 40.29 40.29 9.3K
09:59 40.28 40.29 40.28 40.28 6.4K
10:00 40.30 40.30 40.26 40.26 10.2K
10:01 40.26 40.26 40.21 40.21 20.5K
10:02 40.22 40.27 40.21 40.27 18.8K
10:03 40.27 40.27 40.24 40.26 10.2K
10:04 40.25 40.29 40.25 40.26 10.2K
10:05 40.23 40.23 40.23 40.23 12.8K
10:06 40.23 40.24 40.22 40.24 5.4K
10:07 40.24 40.24 40.22 40.22 3.3K
10:08 40.22 40.24 40.22 40.24 2.3K
10:09 40.24 40.24 40.22 40.22 4.0K
10:10 40.21 40.24 40.19 40.24 9.4K
10:11 40.23 40.23 40.22 40.23 6.7K
10:12 40.21 40.24 40.21 40.24 1.8K
10:13 40.23 40.26 40.23 40.26 7.4K
10:14 40.24 40.27 40.24 40.24 5.7K
10:15 40.25 40.25 40.23 40.23 3.1K
10:16 40.21 40.21 40.20 40.20 7.8K
10:17 40.21 40.22 40.21 40.22 4.8K
10:18 40.21 40.21 40.20 40.21 11.4K
10:19 40.18 40.18 40.16 40.16 6.6K
10:20 40.12 40.15 40.12 40.13 18.9K
10:21 40.14 40.16 40.14 40.15 6.4K
10:22 40.12 40.12 40.12 40.12 1.7K
10:23 40.12 40.12 40.12 40.12 1.0K
10:24 40.14 40.14 40.11 40.11 9.3K
10:25 40.12 40.14 40.12 40.14 1.8K
10:26 40.14 40.14 40.12 40.12 5.9K
10:27 40.14 40.14 40.13 40.14 0.7K
10:28 40.13 40.13 40.11 40.13 1.7K
10:29 40.15 40.16 40.12 40.12 3.2K
10:30 40.12 40.13 40.11 40.11 10.6K
10:31 40.11 40.11 40.08 40.09 4.0K
10:32 40.10 40.10 40.09 40.09 1.0K
10:33 40.08 40.10 40.07 40.08 4.4K
10:34 40.06 40.06 40.06 40.06 2.8K
10:35 40.06 40.06 40.05 40.06 6.9K
10:36 40.06 40.07 40.06 40.07 2.7K
10:37 40.07 40.07 40.04 40.04 16.4K
10:38 40.06 40.08 40.05 40.06 6.9K
10:39 40.06 40.06 40.05 40.05 1.4K
10:40 40.05 40.06 40.05 40.05 1.4K
10:41 40.05 40.05 40.04 40.04 1.7K
10:42 40.04 40.04 40.01 40.01 8.3K
10:43 40.02 40.02 40.02 40.02 6.7K
10:44 40.02 40.05 40.00 40.02 20.7K
10:45 40.08 40.10 40.07 40.07 53.1K
10:46 40.05 40.05 40.04 40.05 5.1K
10:47 40.03 40.03 40.02 40.02 1.8K
10:48 40.02 40.02 40.02 40.02 2.7K
10:49 40.02 40.02 40.00 39.99 4.5K
10:50 39.96 39.97 39.95 39.95 5.9K
10:51 39.94 39.94 39.94 39.94 1.0K
10:52 39.93 39.94 39.92 39.94 3.8K
10:53 39.92 39.92 39.91 39.92 1.7K
10:54 39.91 39.92 39.90 39.90 3.2K
10:55 39.90 39.90 39.86 39.86 8.3K
10:56 39.88 39.88 39.83 39.83 4.5K
10:57 39.84 39.85 39.84 39.85 4.6K
10:58 39.87 39.87 39.86 39.86 3.2K
10:59 39.84 39.84 39.83 39.84 1.1K
11:00 39.83 39.87 39.83 39.87 5.5K
11:01 39.87 39.87 39.86 39.86 1.8K
11:02 39.86 39.86 39.85 39.85 1.3K
11:03 39.83 39.83 39.81 39.81 6.3K
11:04 39.81 39.81 39.80 39.81 3.1K
11:05 39.80 39.80 39.79 39.79 4.9K
11:06 39.82 39.83 39.82 39.82 14.0K
11:07 39.80 39.81 39.79 39.79 9.1K
11:08 39.79 39.79 39.79 39.79 4.2K
11:09 39.80 39.81 39.79 39.79 4.1K
11:10 39.78 39.78 39.78 39.78 1.9K
11:11 39.79 39.79 39.76 39.77 4.2K
11:12 39.77 39.77 39.76 39.76 4.8K
11:13 39.76 39.76 39.76 39.76 2.2K
11:14 39.77 39.78 39.77 39.78 5.6K
11:15 39.78 39.78 39.77 39.78 2.4K
11:16 39.77 39.78 39.77 39.77 5.1K
11:17 39.77 39.77 39.75 39.76 3.3K
11:18 39.75 39.76 39.75 39.74 4.4K
11:19 39.74 39.74 39.73 39.73 1.9K
11:20 39.75 39.75 39.72 39.72 5.7K
11:21 39.72 39.73 39.72 39.73 7.8K
11:22 39.73 39.73 39.73 39.73 2.5K
11:23 39.73 39.74 39.73 39.74 2.8K
11:24 39.74 39.76 39.74 39.76 2.8K
11:25 39.76 39.78 39.74 39.74 12.0K
11:26 39.73 39.73 39.73 39.73 0.9K
11:27 39.72 39.74 39.71 39.74 6.5K
11:28 39.73 39.74 39.73 39.74 2.6K
11:29 39.76 39.76 39.73 39.75 5.4K
11:31 39.75 39.75 39.75 39.75 3.5K
11:32 39.75 39.75 39.74 39.74 5.3K
11:33 39.73 39.76 39.73 39.76 10.6K
11:34 39.76 39.81 39.76 39.81 48.8K
11:35 39.81 39.83 39.81 39.83 27.2K
11:36 39.83 39.85 39.83 39.85 3.9K
11:37 39.85 39.86 39.85 39.85 0.9K
11:38 39.85 39.87 39.85 39.87 6.2K
11:40 39.86 39.88 39.86 39.87 4.5K
11:41 39.86 39.86 39.84 39.84 3.3K
11:42 39.83 39.84 39.83 39.84 1.0K
11:43 39.84 39.84 39.84 39.84 2.1K
11:44 39.85 39.86 39.85 39.86 4.6K
11:46 39.85 39.87 39.85 39.87 2.9K
11:47 39.85 39.85 39.84 39.84 2.7K
11:48 39.84 39.84 39.83 39.83 4.6K
11:49 39.83 39.84 39.83 39.84 2.8K
11:50 39.84 39.84 39.83 39.84 2.5K
11:51 39.84 39.85 39.81 39.81 71.9K
11:52 39.81 39.82 39.80 39.82 9.8K
11:53 39.81 39.81 39.81 39.81 4.4K
11:54 39.81 39.82 39.81 39.81 3.2K
11:55 39.81 39.82 39.81 39.82 1.3K
11:56 39.82 39.85 39.82 39.85 5.2K
11:57 39.85 39.85 39.85 39.85 0.6K
11:58 39.84 39.85 39.84 39.85 1.6K
11:59 39.86 39.88 39.86 39.88 3.8K
12:00 39.89 39.89 39.89 39.89 3.1K
12:01 39.89 39.89 39.88 39.88 1.1K
12:02 39.87 39.88 39.87 39.87 11.5K
12:03 39.86 39.87 39.86 39.87 2.5K
12:04 39.88 39.88 39.88 39.88 5.7K
12:05 39.89 39.89 39.89 39.89 3.5K
12:06 39.91 39.91 39.90 39.90 4.5K
12:07 39.89 39.91 39.89 39.91 4.0K
12:08 39.91 39.92 39.91 39.91 3.0K
12:09 39.91 39.92 39.91 39.92 0.5K
12:10 39.91 39.91 39.90 39.90 2.1K
12:11 39.90 39.92 39.90 39.92 9.6K
12:12 39.91 39.91 39.91 39.91 3.5K
12:13 39.91 39.91 39.90 39.90 1.8K
12:14 39.90 39.90 39.90 39.90 1.0K
12:15 39.91 39.92 39.91 39.91 2.9K
12:16 39.91 39.91 39.90 39.90 3.7K
12:17 39.91 39.91 39.91 39.91 2.5K
12:18 39.93 39.93 39.93 39.93 2.9K
12:20 39.93 39.94 39.93 39.94 6.1K
12:21 39.94 39.95 39.94 39.95 3.1K
12:22 39.96 39.96 39.95 39.95 4.8K
12:23 39.96 39.96 39.96 39.96 1.5K
12:24 39.96 39.98 39.96 39.98 5.7K
12:25 39.95 39.96 39.94 39.94 4.3K
12:26 39.94 39.94 39.93 39.93 2.9K
12:27 39.93 39.93 39.91 39.91 10.8K
12:28 39.91 39.91 39.91 39.91 14.8K
12:29 39.91 39.91 39.90 39.90 3.7K
12:30 39.94 39.96 39.92 39.93 82.5K
12:31 39.92 39.94 39.92 39.93 7.4K
12:32 39.93 39.93 39.93 39.93 1.3K
12:33 39.93 39.93 39.93 39.92 1.2K
12:34 39.94 39.95 39.94 39.94 4.8K
12:35 39.93 39.93 39.93 39.92 0.8K
12:36 39.92 39.94 39.90 39.90 5.7K
12:37 39.90 39.92 39.90 39.92 3.5K
12:38 39.92 39.93 39.92 39.93 3.4K
12:39 39.93 39.93 39.93 39.93 0.8K
12:40 39.90 39.92 39.90 39.92 4.3K
12:41 39.91 39.91 39.91 39.91 0.4K
12:42 39.92 39.92 39.91 39.91 1.6K
12:43 39.92 39.92 39.92 39.92 1.6K
12:44 39.91 39.91 39.89 39.89 3.7K
12:45 39.89 39.89 39.88 39.88 0.9K
12:46 39.90 39.90 39.89 39.89 4.5K
12:47 39.90 39.91 39.89 39.90 3.9K
12:48 39.88 39.88 39.88 39.88 1.0K
12:49 39.88 39.88 39.86 39.87 1.5K
12:50 39.88 39.88 39.87 39.88 3.5K
12:51 39.88 39.88 39.87 39.87 2.8K
12:52 39.85 39.85 39.84 39.84 0.5K
12:53 39.85 39.85 39.85 39.85 4.6K
12:54 39.85 39.86 39.85 39.86 0.7K
12:55 39.85 39.86 39.85 39.85 2.1K
12:56 39.87 39.88 39.87 39.88 5.7K
12:57 39.88 39.88 39.86 39.86 2.1K
12:58 39.85 39.85 39.84 39.84 0.5K
12:59 39.85 39.85 39.85 39.85 5.0K
13:00 39.84 39.84 39.84 39.84 0.2K
13:01 39.84 39.85 39.84 39.85 5.0K
13:02 39.85 39.86 39.85 39.86 6.5K
13:03 39.87 39.87 39.86 39.86 2.3K
13:04 39.86 39.88 39.86 39.87 4.0K
13:05 39.88 39.88 39.88 39.88 3.4K
13:06 39.87 39.89 39.87 39.89 4.1K
13:07 39.88 39.89 39.88 39.88 1.2K
13:08 39.88 39.90 39.88 39.90 3.7K
13:09 39.91 39.91 39.91 39.91 0.4K
13:10 39.91 39.92 39.91 39.92 8.8K
13:12 39.92 39.92 39.92 39.92 1.7K
13:13 39.92 39.92 39.91 39.92 3.0K
13:14 39.91 39.91 39.90 39.90 1.8K
13:15 39.89 39.91 39.89 39.91 10.3K
13:16 39.91 39.91 39.91 39.91 12.9K
13:17 39.93 39.94 39.93 39.94 3.0K
13:18 39.94 39.94 39.92 39.92 2.1K
13:19 39.92 39.92 39.92 39.92 2.3K
13:20 39.94 39.95 39.94 39.95 3.2K
13:21 39.95 39.95 39.95 39.95 0.6K
13:22 39.93 39.95 39.93 39.95 2.7K
13:23 39.96 39.96 39.96 39.96 1.8K
13:24 39.96 39.97 39.96 39.97 2.8K
13:25 39.97 39.97 39.95 39.95 3.2K
13:26 39.96 39.96 39.96 39.96 2.5K
13:27 39.95 39.96 39.95 39.96 2.0K
13:28 39.95 39.95 39.95 39.95 0.9K
13:29 39.93 39.94 39.92 39.92 1.8K
13:30 39.94 39.95 39.94 39.95 4.8K
13:31 39.94 39.95 39.94 39.95 3.1K
13:32 39.95 39.96 39.94 39.94 1.7K
13:33 39.95 39.96 39.95 39.96 1.9K
13:34 39.96 39.97 39.95 39.95 2.2K
13:35 39.95 39.95 39.93 39.93 2.8K
13:36 39.92 39.92 39.91 39.92 1.2K
13:37 39.93 39.94 39.93 39.94 6.2K
13:38 39.94 39.94 39.92 39.92 3.0K
13:39 39.92 39.92 39.91 39.91 2.1K
13:40 39.91 39.91 39.89 39.91 10.3K
13:42 39.91 39.91 39.91 39.91 3.9K
13:44 39.91 39.94 39.91 39.94 3.6K
13:45 39.94 39.94 39.94 39.94 2.1K
13:46 39.96 39.97 39.96 39.97 2.1K
13:47 39.97 39.97 39.96 39.96 1.1K
13:48 39.97 39.99 39.97 39.99 3.2K
13:49 40.00 40.01 40.00 40.01 4.0K
13:50 40.01 40.02 40.01 40.02 0.5K
13:51 40.02 40.03 40.02 40.03 2.1K
13:52 40.03 40.03 40.01 40.01 2.5K
13:53 40.03 40.03 40.02 40.03 3.0K
13:54 40.04 40.04 40.04 40.03 4.8K
13:55 40.05 40.05 40.01 40.02 4.1K
13:56 40.02 40.02 40.02 40.02 1.3K
13:57 40.02 40.02 40.02 40.02 1.0K
13:58 40.01 40.02 40.01 40.02 1.2K
13:59 40.02 40.02 40.02 40.02 1.2K
14:00 40.02 40.02 40.01 40.01 3.4K
14:01 40.01 40.02 40.01 40.01 7.9K
14:02 40.01 40.01 40.01 40.01 0.8K
14:03 40.01 40.01 40.01 40.01 0.2K
14:04 40.01 40.03 40.00 40.03 5.0K
14:05 40.04 40.04 40.04 40.03 2.0K
14:06 40.04 40.04 40.03 40.03 1.2K
14:07 40.03 40.03 40.02 40.03 2.6K
14:08 40.02 40.02 40.01 40.01 3.8K
14:09 40.01 40.01 40.00 40.00 1.5K
14:10 40.01 40.01 40.01 40.01 2.0K
14:11 40.01 40.01 40.00 40.00 1.8K
14:12 40.00 40.00 39.96 39.96 19.4K
14:13 39.97 39.97 39.95 39.95 11.6K
14:14 39.95 39.97 39.95 39.96 6.7K
14:15 39.96 39.96 39.94 39.95 6.6K
14:16 39.95 39.97 39.95 39.97 3.1K
14:17 39.97 39.97 39.95 39.95 9.8K
14:18 39.94 39.95 39.94 39.94 2.8K
14:19 39.94 39.94 39.93 39.93 5.4K
14:20 39.93 39.94 39.92 39.94 4.4K
14:21 39.94 39.94 39.92 39.92 3.7K
14:22 39.93 39.93 39.93 39.93 3.4K
14:23 39.94 39.94 39.93 39.93 3.4K
14:24 39.93 39.93 39.89 39.89 13.3K
14:25 39.89 39.89 39.85 39.85 4.3K
14:26 39.83 39.85 39.83 39.84 7.5K
14:27 39.85 39.85 39.83 39.84 4.5K
14:28 39.83 39.85 39.83 39.85 3.4K
14:29 39.85 39.85 39.84 39.85 4.6K
14:30 39.85 39.85 39.84 39.85 5.2K
14:31 39.84 39.84 39.84 39.84 3.3K
14:32 39.84 39.85 39.84 39.85 6.4K
14:33 39.86 39.87 39.86 39.86 3.6K
14:34 39.87 39.87 39.87 39.87 4.8K
14:35 39.86 39.87 39.86 39.87 1.5K
14:36 39.87 39.87 39.87 39.87 4.6K
14:37 39.87 39.89 39.87 39.89 2.7K
14:38 39.88 39.89 39.88 39.89 1.9K
14:39 39.89 39.89 39.88 39.89 1.6K
14:40 39.90 39.90 39.89 39.89 8.4K
14:41 39.89 39.90 39.89 39.90 6.3K
14:42 39.90 39.90 39.89 39.89 2.6K
14:43 39.90 39.90 39.90 39.90 2.9K
14:44 39.89 39.90 39.89 39.90 3.3K
14:45 39.90 39.90 39.90 39.90 2.2K
14:46 39.90 39.90 39.90 39.90 5.4K
14:47 39.90 39.91 39.90 39.91 2.2K
14:48 39.90 39.91 39.90 39.90 0.8K
14:49 39.90 39.91 39.90 39.90 1.7K
14:50 39.90 39.92 39.90 39.92 9.5K
14:52 39.93 39.93 39.93 39.92 4.2K
14:53 39.92 39.92 39.91 39.91 1.6K
14:54 39.91 39.91 39.90 39.90 2.7K
14:55 39.90 39.91 39.89 39.90 2.7K
14:56 39.88 39.89 39.87 39.89 5.6K
14:57 39.87 39.88 39.87 39.87 10.1K
14:58 39.87 39.88 39.87 39.88 2.3K
14:59 39.88 39.89 39.88 39.89 1.5K
15:00 39.89 39.89 39.85 39.85 12.0K
15:01 39.85 39.85 39.83 39.84 13.4K
15:02 39.83 39.83 39.80 39.80 38.8K
15:03 39.82 39.84 39.82 39.82 12.8K
15:04 39.82 39.82 39.82 39.82 3.0K
15:05 39.82 39.83 39.82 39.82 5.1K
15:06 39.83 39.83 39.81 39.82 3.0K
15:07 39.82 39.84 39.82 39.84 8.0K
15:08 39.83 39.83 39.82 39.82 4.4K
15:09 39.83 39.83 39.79 39.79 4.7K
15:10 39.79 39.79 39.79 39.79 0.7K
15:11 39.79 39.80 39.79 39.80 9.0K
15:12 39.80 39.80 39.80 39.80 1.0K
15:13 39.81 39.82 39.81 39.82 4.6K
15:14 39.82 39.82 39.82 39.82 5.6K
15:15 39.83 39.84 39.83 39.84 6.2K
15:16 39.83 39.83 39.83 39.83 1.9K
15:17 39.83 39.83 39.82 39.82 1.4K
15:18 39.82 39.83 39.82 39.82 1.9K
15:19 39.82 39.84 39.82 39.83 6.1K
15:20 39.85 39.85 39.84 39.85 9.7K
15:21 39.85 39.85 39.84 39.85 7.2K
15:22 39.86 39.87 39.86 39.87 2.8K
15:23 39.87 39.89 39.86 39.85 7.1K
15:24 39.86 39.87 39.86 39.87 7.2K
15:25 39.88 39.88 39.87 39.87 3.0K
15:26 39.87 39.87 39.87 39.87 1.7K
15:27 39.87 39.87 39.86 39.86 2.8K
15:28 39.87 39.87 39.84 39.84 7.0K
15:29 39.84 39.84 39.82 39.82 6.4K
15:30 39.82 39.82 39.78 39.78 11.5K
15:31 39.78 39.78 39.78 39.78 12.8K
15:32 39.79 39.79 39.79 39.78 5.6K
15:33 39.78 39.78 39.76 39.76 7.8K
15:34 39.76 39.76 39.75 39.75 4.0K
15:35 39.74 39.76 39.74 39.76 6.8K
15:36 39.76 39.78 39.76 39.77 18.3K
15:37 39.76 39.76 39.74 39.74 5.8K
15:38 39.75 39.77 39.75 39.77 11.5K
15:39 39.76 39.76 39.75 39.74 3.5K
15:40 39.75 39.75 39.72 39.72 6.8K
15:41 39.72 39.73 39.71 39.73 13.7K
15:42 39.73 39.73 39.72 39.72 9.5K
15:43 39.72 39.73 39.71 39.71 6.9K
15:44 39.70 39.71 39.68 39.71 13.1K
15:45 39.71 39.73 39.71 39.71 10.5K
15:46 39.71 39.71 39.68 39.68 7.5K
15:47 39.67 39.68 39.66 39.68 13.4K
15:48 39.68 39.69 39.68 39.69 9.3K
15:49 39.69 39.69 39.65 39.66 43.9K
15:50 39.66 39.71 39.66 39.69 29.0K
15:51 39.69 39.69 39.68 39.68 23.1K
15:52 39.68 39.69 39.68 39.69 33.1K
15:53 39.69 39.74 39.69 39.73 43.7K
15:54 39.73 39.73 39.69 39.69 42.0K
15:55 39.71 39.77 39.71 39.77 57.9K
15:56 39.77 39.77 39.75 39.75 51.1K
15:57 39.75 39.76 39.73 39.73 55.2K
15:58 39.73 39.74 39.72 39.74 80.2K
15:59 39.76 39.78 39.73 39.73 1,225.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available