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 39.65 39.65 39.59 39.59 28.8K
09:31 39.62 39.72 39.62 39.72 14.0K
09:32 39.68 39.68 39.66 39.68 2.2K
09:33 39.73 39.73 39.66 39.66 3.2K
09:34 39.66 39.66 39.66 39.66 0.7K
09:35 39.69 39.69 39.61 39.61 3.0K
09:36 39.60 39.60 39.59 39.59 1.3K
09:37 39.62 39.69 39.62 39.69 3.3K
09:38 39.64 39.64 39.64 39.64 5.3K
09:39 39.64 39.67 39.64 39.67 8.7K
09:40 39.64 39.64 39.64 39.64 0.3K
09:41 39.64 39.66 39.64 39.65 4.2K
09:42 39.66 39.66 39.63 39.64 3.5K
09:43 39.64 39.64 39.63 39.63 0.6K
09:44 39.63 39.63 39.60 39.60 4.3K
09:45 39.57 39.58 39.56 39.58 3.6K
09:46 39.56 39.56 39.56 39.56 1.4K
09:47 39.60 39.69 39.60 39.69 22.1K
09:48 39.70 39.71 39.69 39.69 7.9K
09:49 39.69 39.73 39.69 39.73 3.6K
09:50 39.70 39.70 39.68 39.69 14.2K
09:51 39.70 39.70 39.69 39.69 2.6K
09:52 39.70 39.73 39.70 39.73 4.0K
09:53 39.73 39.77 39.72 39.76 7.7K
09:54 39.79 39.79 39.78 39.78 5.6K
09:55 39.80 39.80 39.79 39.79 24.2K
09:56 39.80 39.82 39.80 39.82 6.2K
09:57 39.82 39.84 39.82 39.83 6.6K
09:58 39.81 39.83 39.81 39.82 5.0K
09:59 39.82 39.82 39.82 39.82 1.5K
10:00 39.83 39.86 39.83 39.85 7.5K
10:01 39.84 39.84 39.78 39.78 27.6K
10:02 39.79 39.83 39.79 39.81 25.8K
10:03 39.81 39.81 39.77 39.77 17.8K
10:04 39.80 39.82 39.75 39.75 20.6K
10:05 39.76 39.81 39.76 39.80 17.9K
10:06 39.79 39.82 39.79 39.81 4.2K
10:07 39.82 39.83 39.82 39.82 7.8K
10:08 39.83 39.83 39.83 39.83 7.5K
10:09 39.82 39.83 39.82 39.82 8.8K
10:10 39.82 39.84 39.82 39.84 17.5K
10:11 39.83 39.83 39.83 39.82 3.7K
10:12 39.82 39.82 39.80 39.81 13.9K
10:13 39.80 39.80 39.76 39.79 18.9K
10:14 39.80 39.81 39.80 39.81 8.7K
10:15 39.82 39.82 39.82 39.82 3.2K
10:16 39.81 39.82 39.81 39.81 20.1K
10:17 39.81 39.81 39.81 39.81 0.4K
10:18 39.82 39.84 39.82 39.84 6.0K
10:19 39.85 39.85 39.84 39.85 3.0K
10:20 39.85 39.85 39.80 39.85 22.2K
10:21 39.84 39.84 39.84 39.84 2.1K
10:22 39.85 39.85 39.83 39.83 6.3K
10:23 39.84 39.84 39.84 39.84 1.9K
10:24 39.85 39.85 39.85 39.85 1.7K
10:25 39.84 39.86 39.84 39.86 5.6K
10:26 39.87 39.89 39.87 39.89 2.6K
10:27 39.87 39.90 39.87 39.90 7.0K
10:28 39.91 39.91 39.89 39.89 5.5K
10:29 39.89 39.89 39.89 39.89 4.5K
10:30 39.89 39.92 39.89 39.91 6.0K
10:31 39.91 39.92 39.91 39.91 7.1K
10:32 39.93 39.93 39.91 39.92 11.6K
10:33 39.92 39.93 39.92 39.93 10.5K
10:34 39.93 39.94 39.92 39.92 7.0K
10:35 39.93 39.93 39.91 39.91 4.9K
10:36 39.91 39.92 39.91 39.92 5.8K
10:37 39.92 39.93 39.92 39.92 9.9K
10:38 39.92 39.93 39.91 39.93 4.8K
10:39 39.93 39.93 39.93 39.93 3.6K
10:40 39.95 39.95 39.93 39.92 4.5K
10:41 39.93 39.95 39.93 39.95 2.3K
10:42 39.94 39.95 39.93 39.93 7.7K
10:43 39.93 39.93 39.93 39.93 3.4K
10:44 39.94 39.94 39.93 39.94 5.2K
10:45 39.95 39.95 39.94 39.95 2.2K
10:46 39.95 39.95 39.94 39.94 3.8K
10:47 39.94 39.94 39.92 39.92 3.5K
10:48 39.91 39.93 39.91 39.93 4.1K
10:49 39.93 39.93 39.93 39.92 2.7K
10:50 39.92 39.93 39.91 39.93 10.0K
10:51 39.93 39.93 39.93 39.92 3.0K
10:52 39.93 39.95 39.93 39.94 5.3K
10:53 39.94 39.94 39.94 39.94 2.1K
10:54 39.94 39.95 39.94 39.94 2.9K
10:55 39.93 39.93 39.93 39.92 6.6K
10:56 39.93 39.93 39.93 39.92 6.2K
10:57 39.92 39.92 39.92 39.92 6.9K
10:58 39.93 39.94 39.92 39.92 7.1K
10:59 39.92 39.92 39.92 39.92 0.3K
11:00 39.93 39.94 39.91 39.94 21.6K
11:01 39.94 39.94 39.93 39.94 3.9K
11:02 39.95 39.95 39.93 39.92 7.8K
11:03 39.93 39.96 39.93 39.96 5.6K
11:04 39.95 39.95 39.94 39.94 4.4K
11:05 39.94 39.96 39.94 39.94 4.5K
11:06 39.94 39.95 39.94 39.95 3.0K
11:07 39.94 39.95 39.94 39.95 1.2K
11:08 39.94 39.95 39.93 39.93 3.0K
11:09 39.93 39.93 39.93 39.92 1.1K
11:10 39.93 39.93 39.93 39.92 3.6K
11:11 39.93 39.93 39.93 39.92 3.2K
11:12 39.93 39.93 39.91 39.91 7.0K
11:13 39.92 39.95 39.92 39.93 9.1K
11:14 39.92 39.92 39.92 39.92 2.7K
11:15 39.92 39.92 39.92 39.92 1.8K
11:16 39.90 39.90 39.89 39.90 3.4K
11:17 39.90 39.92 39.90 39.91 5.1K
11:18 39.92 39.92 39.91 39.91 4.2K
11:19 39.91 39.91 39.88 39.90 6.0K
11:20 39.89 39.89 39.88 39.89 9.1K
11:21 39.89 39.90 39.89 39.90 3.1K
11:22 39.90 39.90 39.89 39.89 6.1K
11:23 39.89 39.89 39.87 39.87 4.5K
11:24 39.87 39.88 39.86 39.87 8.6K
11:25 39.87 39.87 39.87 39.87 13.7K
11:26 39.88 39.89 39.87 39.87 7.3K
11:27 39.86 39.86 39.84 39.84 7.1K
11:28 39.84 39.84 39.83 39.84 9.0K
11:29 39.83 39.84 39.83 39.84 3.3K
11:30 39.84 39.84 39.83 39.83 4.7K
11:31 39.85 39.85 39.84 39.84 2.2K
11:32 39.84 39.84 39.84 39.84 3.4K
11:33 39.83 39.83 39.83 39.83 3.3K
11:34 39.82 39.82 39.81 39.82 9.0K
11:35 39.82 39.85 39.82 39.85 4.8K
11:36 39.85 39.85 39.85 39.85 2.2K
11:37 39.86 39.86 39.86 39.86 1.7K
11:38 39.86 39.88 39.86 39.88 5.8K
11:39 39.88 39.90 39.88 39.89 6.1K
11:40 39.89 39.89 39.89 39.89 1.2K
11:41 39.89 39.89 39.89 39.89 0.4K
11:42 39.89 39.89 39.89 39.89 5.3K
11:43 39.90 39.91 39.90 39.90 6.4K
11:44 39.91 39.92 39.90 39.91 10.1K
11:45 39.91 39.91 39.88 39.88 9.2K
11:46 39.89 39.90 39.89 39.90 4.2K
11:47 39.90 39.90 39.90 39.90 1.4K
11:48 39.90 39.90 39.89 39.89 3.5K
11:49 39.88 39.95 39.88 39.95 41.2K
11:50 39.97 39.97 39.95 39.95 5.2K
11:51 39.95 39.95 39.93 39.94 13.0K
11:52 39.94 39.95 39.94 39.95 2.3K
11:53 39.95 39.96 39.95 39.96 10.4K
11:54 39.96 39.96 39.95 39.95 5.4K
11:55 39.96 39.97 39.96 39.96 3.6K
11:56 39.96 39.97 39.96 39.97 24.6K
11:57 39.97 39.97 39.95 39.97 8.7K
11:58 39.97 39.98 39.97 39.98 10.7K
11:59 39.98 39.99 39.97 39.98 7.6K
12:00 39.98 39.98 39.98 39.98 1.7K
12:01 39.98 40.00 39.98 40.00 7.7K
12:02 40.02 40.03 40.02 40.02 10.0K
12:03 40.02 40.02 40.01 40.01 3.6K
12:04 40.01 40.03 40.01 40.02 8.0K
12:05 40.03 40.04 40.03 40.03 4.3K
12:06 40.03 40.03 40.03 40.03 3.5K
12:07 40.03 40.03 40.02 40.03 4.8K
12:08 40.03 40.04 40.03 40.03 9.3K
12:09 40.03 40.05 40.03 40.05 5.0K
12:10 40.05 40.05 40.04 40.05 5.5K
12:11 40.04 40.05 40.04 40.04 11.4K
12:12 40.05 40.06 40.05 40.06 6.1K
12:13 40.06 40.06 40.05 40.05 6.0K
12:14 40.05 40.14 40.05 40.12 28.1K
12:15 40.12 40.12 40.11 40.12 5.3K
12:16 40.12 40.12 40.11 40.12 12.1K
12:17 40.11 40.11 40.11 40.10 2.1K
12:18 40.11 40.14 40.11 40.13 14.2K
12:19 40.12 40.15 40.12 40.14 7.3K
12:20 40.15 40.15 40.15 40.15 4.9K
12:21 40.15 40.15 40.14 40.14 6.9K
12:22 40.13 40.13 40.08 40.08 9.6K
12:23 40.08 40.11 40.08 40.10 4.1K
12:24 40.11 40.11 40.11 40.11 2.2K
12:25 40.12 40.12 40.12 40.12 1.4K
12:26 40.12 40.12 40.12 40.12 2.4K
12:27 40.12 40.12 40.11 40.10 5.3K
12:28 40.10 40.13 40.10 40.13 9.9K
12:29 40.13 40.14 40.12 40.14 3.4K
12:30 40.14 40.15 40.14 40.15 3.8K
12:31 40.15 40.18 40.15 40.18 7.7K
12:32 40.17 40.20 40.17 40.19 9.7K
12:33 40.19 40.20 40.19 40.20 3.3K
12:34 40.20 40.20 40.19 40.19 3.4K
12:35 40.19 40.19 40.18 40.17 4.7K
12:36 40.18 40.19 40.18 40.19 4.2K
12:37 40.18 40.18 40.18 40.18 2.6K
12:38 40.19 40.19 40.19 40.19 2.8K
12:39 40.18 40.19 40.18 40.19 3.6K
12:40 40.19 40.20 40.19 40.20 3.9K
12:41 40.20 40.25 40.20 40.24 19.7K
12:42 40.24 40.24 40.23 40.23 7.7K
12:43 40.22 40.22 40.21 40.21 6.3K
12:44 40.20 40.20 40.19 40.19 6.9K
12:45 40.20 40.21 40.19 40.21 4.9K
12:46 40.22 40.22 40.22 40.22 2.7K
12:47 40.22 40.22 40.20 40.20 4.2K
12:48 40.20 40.20 40.19 40.20 1.3K
12:49 40.20 40.21 40.20 40.21 5.6K
12:50 40.21 40.21 40.21 40.21 5.4K
12:51 40.21 40.22 40.21 40.22 4.0K
12:52 40.23 40.23 40.19 40.19 10.0K
12:53 40.18 40.18 40.18 40.18 1.2K
12:54 40.15 40.17 40.15 40.16 8.8K
12:55 40.14 40.16 40.14 40.16 6.1K
12:56 40.14 40.14 40.14 40.14 2.5K
12:57 40.15 40.15 40.15 40.15 0.9K
12:58 40.13 40.14 40.13 40.13 4.6K
12:59 40.10 40.10 40.10 40.10 12.0K
13:00 40.07 40.08 40.07 40.08 1.2K
13:01 40.08 40.08 40.07 40.07 6.6K
13:02 40.08 40.08 40.07 40.07 4.0K
13:03 40.08 40.11 40.08 40.11 3.8K
13:04 40.09 40.09 40.09 40.09 2.3K
13:05 40.09 40.11 40.09 40.11 5.0K
13:06 40.12 40.12 40.11 40.10 7.0K
13:07 40.11 40.11 40.11 40.11 1.7K
13:08 40.12 40.12 40.11 40.11 5.0K
13:09 40.12 40.12 40.12 40.12 1.3K
13:10 40.11 40.12 40.11 40.12 3.4K
13:11 40.12 40.12 40.12 40.12 1.3K
13:12 40.12 40.12 40.12 40.12 0.5K
13:13 40.12 40.12 40.12 40.12 4.4K
13:14 40.12 40.12 40.11 40.10 4.1K
13:16 40.09 40.09 40.09 40.09 4.7K
13:17 40.09 40.09 40.09 40.09 3.7K
13:18 40.10 40.10 40.10 40.10 1.4K
13:19 40.10 40.11 40.10 40.10 4.0K
13:20 40.11 40.11 40.11 40.10 1.2K
13:21 40.11 40.11 40.11 40.11 4.3K
13:22 40.12 40.12 40.11 40.10 7.1K
13:23 40.08 40.09 40.08 40.09 7.1K
13:24 40.09 40.10 40.08 40.10 7.8K
13:25 40.09 40.10 40.09 40.09 2.7K
13:26 40.10 40.10 40.10 40.11 3.6K
13:27 40.11 40.11 40.11 40.10 3.7K
13:28 40.10 40.10 40.10 40.10 3.1K
13:29 40.10 40.10 40.08 40.09 7.4K
13:30 40.09 40.09 40.09 40.09 1.1K
13:31 40.09 40.09 40.09 40.09 0.5K
13:32 40.08 40.08 40.04 40.03 9.8K
13:33 40.03 40.03 40.02 40.03 7.7K
13:34 40.04 40.05 40.04 40.03 3.1K
13:35 40.04 40.04 40.04 40.03 3.1K
13:36 40.03 40.04 40.03 40.04 10.8K
13:37 40.04 40.04 40.02 40.03 8.2K
13:38 40.01 40.03 40.01 40.03 8.8K
13:39 40.03 40.03 40.03 40.03 4.7K
13:40 40.03 40.03 40.02 40.03 5.9K
13:41 40.02 40.02 40.02 40.02 0.8K
13:42 40.02 40.02 40.02 40.02 4.2K
13:43 40.02 40.02 40.01 40.01 23.1K
13:44 40.01 40.01 39.98 39.99 17.4K
13:45 40.00 40.00 40.00 39.99 4.5K
13:46 39.98 40.00 39.98 40.00 11.6K
13:47 40.01 40.01 40.00 39.99 10.8K
13:48 40.00 40.00 39.98 39.98 4.4K
13:49 39.98 39.99 39.98 39.99 7.3K
13:50 39.99 39.99 39.98 39.98 6.5K
13:51 39.98 39.99 39.98 39.99 8.6K
13:52 40.00 40.00 40.00 40.00 2.9K
13:53 40.00 40.00 40.00 39.99 7.9K
13:54 39.99 39.99 39.99 39.99 2.6K
13:55 40.00 40.00 40.00 39.99 8.9K
13:56 39.99 39.99 39.98 40.00 13.8K
13:57 39.99 39.99 39.99 39.99 7.3K
13:58 40.00 40.00 39.98 39.99 9.7K
13:59 39.98 39.98 39.97 39.97 5.2K
14:00 39.96 39.96 39.91 39.91 17.6K
14:01 39.92 39.92 39.90 39.91 5.2K
14:02 39.90 39.90 39.88 39.88 3.5K
14:03 39.90 39.91 39.90 39.91 5.3K
14:04 39.90 39.90 39.89 39.89 3.4K
14:05 39.89 39.89 39.89 39.89 5.3K
14:06 39.89 39.89 39.88 39.88 6.9K
14:07 39.86 39.86 39.86 39.85 12.8K
14:08 39.85 39.85 39.84 39.85 8.7K
14:09 39.85 39.85 39.85 39.85 3.4K
14:10 39.84 39.84 39.84 39.84 10.0K
14:11 39.84 39.86 39.84 39.85 6.9K
14:12 39.86 39.86 39.84 39.84 5.6K
14:14 39.84 39.85 39.84 39.85 7.1K
14:15 39.84 39.84 39.84 39.84 5.3K
14:16 39.84 39.84 39.82 39.82 5.5K
14:17 39.82 39.83 39.82 39.83 4.6K
14:18 39.83 39.83 39.82 39.82 2.8K
14:19 39.81 39.82 39.80 39.82 8.4K
14:20 39.81 39.81 39.81 39.81 5.4K
14:21 39.80 39.83 39.80 39.83 6.1K
14:22 39.83 39.83 39.82 39.82 6.0K
14:23 39.82 39.82 39.80 39.81 9.7K
14:24 39.80 39.81 39.80 39.81 6.4K
14:25 39.82 39.86 39.81 39.85 45.2K
14:26 39.87 39.87 39.86 39.86 28.1K
14:27 39.86 39.86 39.86 39.86 8.2K
14:28 39.86 39.88 39.86 39.88 11.7K
14:29 39.88 39.88 39.87 39.87 106.6K
14:30 39.86 39.87 39.86 39.87 24.8K
14:31 39.87 39.89 39.87 39.87 7.7K
14:32 39.87 39.90 39.87 39.90 24.9K
14:33 39.90 39.91 39.90 39.90 9.5K
14:34 39.90 39.91 39.90 39.91 8.1K
14:35 39.91 39.91 39.88 39.88 4.4K
14:36 39.89 39.90 39.89 39.90 11.2K
14:37 39.90 39.93 39.90 39.91 12.6K
14:38 39.91 39.91 39.90 39.90 3.7K
14:39 39.89 39.90 39.89 39.90 3.4K
14:40 39.89 39.91 39.89 39.90 19.5K
14:41 39.89 39.91 39.89 39.91 8.5K
14:42 39.91 39.95 39.91 39.95 21.0K
14:43 39.95 39.99 39.95 39.97 37.1K
14:44 39.96 39.96 39.95 39.95 5.6K
14:45 39.93 39.93 39.90 39.91 11.8K
14:46 39.90 39.91 39.90 39.91 6.6K
14:47 39.91 39.91 39.89 39.89 3.7K
14:49 39.88 39.91 39.88 39.90 20.4K
14:50 39.90 39.97 39.90 39.97 233.9K
14:51 39.96 39.97 39.96 39.97 17.4K
14:52 39.96 39.97 39.95 39.97 23.4K
14:53 39.97 39.97 39.96 39.96 14.1K
14:54 39.95 39.99 39.95 39.99 17.4K
14:55 40.00 40.00 39.98 39.98 8.4K
14:56 39.98 39.99 39.98 39.99 3.8K
14:57 39.99 40.01 39.99 40.00 6.7K
14:58 40.01 40.01 40.00 40.01 10.7K
14:59 40.01 40.02 40.01 40.02 3.8K
15:00 40.01 40.01 39.99 40.00 6.7K
15:01 39.99 39.99 39.98 39.98 10.4K
15:02 39.99 39.99 39.99 39.99 7.2K
15:03 39.98 39.98 39.97 39.98 5.3K
15:04 39.98 39.98 39.96 39.97 10.6K
15:05 39.97 39.98 39.97 39.97 7.3K
15:06 39.98 39.98 39.96 39.96 5.2K
15:07 39.96 39.97 39.96 39.97 13.2K
15:08 39.97 39.97 39.97 39.97 1.7K
15:09 39.97 39.97 39.95 39.95 7.6K
15:10 39.96 39.96 39.95 39.95 2.4K
15:11 39.96 39.96 39.95 39.96 9.4K
15:12 39.95 39.95 39.93 39.92 71.3K
15:13 39.93 39.93 39.93 39.92 1.1K
15:14 39.93 39.93 39.93 39.92 2.9K
15:15 39.92 39.92 39.89 39.89 8.1K
15:16 39.89 39.89 39.88 39.89 8.1K
15:17 39.88 39.88 39.87 39.87 7.0K
15:18 39.87 39.87 39.84 39.84 4.9K
15:19 39.89 39.93 39.89 39.92 75.6K
15:20 39.92 39.94 39.88 39.88 9.4K
15:21 39.88 39.90 39.86 39.90 34.3K
15:22 39.90 39.91 39.90 39.91 17.7K
15:23 39.91 39.92 39.91 39.91 13.1K
15:24 39.91 39.92 39.91 39.92 4.4K
15:25 39.92 39.92 39.91 39.93 13.5K
15:26 39.92 39.92 39.91 39.92 14.8K
15:27 39.92 39.93 39.92 39.93 12.8K
15:28 39.93 39.93 39.90 39.90 8.6K
15:29 39.90 39.91 39.90 39.91 4.0K
15:30 39.92 39.92 39.91 39.91 11.5K
15:31 39.91 39.92 39.91 39.92 11.3K
15:32 39.91 39.91 39.90 39.91 5.5K
15:33 39.90 39.91 39.90 39.91 14.4K
15:34 39.91 39.92 39.90 39.90 19.4K
15:35 39.89 39.90 39.89 39.90 25.7K
15:36 39.91 39.92 39.90 39.90 10.8K
15:37 39.91 39.91 39.90 39.91 35.6K
15:38 39.90 39.91 39.86 39.91 138.5K
15:39 39.90 39.92 39.90 39.91 28.7K
15:40 39.90 39.92 39.90 39.92 20.8K
15:41 39.92 39.92 39.90 39.91 13.0K
15:42 39.92 39.93 39.92 39.92 19.1K
15:43 39.93 39.94 39.93 39.92 11.5K
15:44 39.93 39.93 39.93 39.92 8.7K
15:45 39.92 39.93 39.91 39.91 30.1K
15:46 39.91 39.91 39.90 39.91 48.4K
15:47 39.91 39.91 39.90 39.91 129.3K
15:48 39.91 39.92 39.91 39.92 42.8K
15:49 39.92 39.92 39.85 39.85 229.4K
15:50 39.85 39.86 39.83 39.83 41.0K
15:51 39.83 39.92 39.82 39.90 129.3K
15:52 39.88 39.90 39.87 39.90 53.2K
15:53 39.89 39.91 39.88 39.90 85.3K
15:54 39.90 39.90 39.85 39.85 55.3K
15:55 39.85 39.92 39.85 39.92 76.6K
15:56 39.91 39.97 39.91 39.97 91.7K
15:57 39.97 40.00 39.95 40.00 141.4K
15:58 40.00 40.02 39.98 40.02 172.2K
15:59 40.02 40.02 39.96 39.97 2,211.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available