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 39.82 39.86 39.82 39.86 24.5K
09:31 39.86 39.87 39.78 39.84 5.8K
09:32 39.83 39.83 39.83 39.83 0.4K
09:33 39.86 39.92 39.86 39.87 15.0K
09:34 39.87 39.87 39.87 39.87 0.4K
09:35 39.87 39.89 39.85 39.86 4.7K
09:36 39.88 39.98 39.88 39.95 8.3K
09:37 39.95 40.02 39.95 40.02 3.2K
09:38 40.01 40.01 40.00 40.00 1.5K
09:39 40.00 40.00 39.97 39.97 1.2K
09:40 39.99 39.99 39.97 39.97 0.7K
09:41 39.97 39.97 39.95 39.95 2.2K
09:42 39.95 39.95 39.91 39.92 4.0K
09:43 39.92 39.92 39.84 39.88 5.3K
09:44 39.88 39.88 39.86 39.85 1.9K
09:45 39.86 39.92 39.86 39.91 5.1K
09:46 39.91 39.91 39.89 39.90 2.5K
09:47 39.89 39.90 39.89 39.90 1.3K
09:48 39.92 39.92 39.90 39.92 3.9K
09:49 39.96 39.96 39.94 39.95 2.0K
09:50 39.96 39.97 39.96 39.97 2.0K
09:51 39.98 39.98 39.98 39.98 1.3K
09:52 39.96 39.98 39.96 39.98 3.1K
09:53 39.98 39.99 39.97 39.97 2.7K
09:54 39.99 40.01 39.99 40.01 2.3K
09:55 40.01 40.02 40.01 40.02 2.4K
09:56 40.00 40.01 39.97 40.01 6.7K
09:57 40.01 40.01 39.99 40.00 1.9K
09:58 39.98 39.98 39.98 39.98 1.4K
09:59 39.94 39.97 39.94 39.97 3.8K
10:00 39.97 39.97 39.94 39.94 2.1K
10:01 39.93 39.94 39.93 39.93 1.5K
10:02 39.93 39.93 39.92 39.92 1.1K
10:03 39.91 39.93 39.91 39.91 5.0K
10:04 39.90 39.92 39.90 39.90 2.8K
10:05 39.88 39.91 39.88 39.90 3.4K
10:06 39.91 39.92 39.91 39.92 1.0K
10:07 39.91 39.91 39.90 39.91 6.5K
10:08 39.91 39.91 39.90 39.91 9.1K
10:09 39.92 39.93 39.92 39.92 4.2K
10:10 39.91 39.92 39.91 39.92 3.2K
10:11 39.92 39.92 39.89 39.90 6.9K
10:12 39.90 39.91 39.85 39.85 11.3K
10:13 39.84 39.86 39.84 39.86 3.8K
10:14 39.85 39.86 39.85 39.85 2.1K
10:15 39.87 39.87 39.86 39.86 5.7K
10:16 39.88 39.89 39.85 39.87 5.5K
10:17 39.88 39.89 39.87 39.87 4.2K
10:18 39.85 39.89 39.85 39.89 13.7K
10:19 39.88 39.88 39.87 39.87 3.4K
10:20 39.88 39.89 39.87 39.89 5.2K
10:21 39.89 39.89 39.86 39.87 1.9K
10:22 39.88 39.90 39.87 39.90 10.0K
10:23 39.90 39.91 39.90 39.91 2.5K
10:24 39.91 39.93 39.90 39.91 22.8K
10:25 39.93 39.95 39.93 39.95 4.0K
10:26 39.95 39.95 39.95 39.95 1.0K
10:27 39.94 39.94 39.94 39.94 2.7K
10:28 39.95 39.95 39.94 39.95 2.6K
10:29 39.96 39.96 39.93 39.93 3.4K
10:30 39.94 40.05 39.93 40.05 29.2K
10:31 40.06 40.06 40.05 40.05 11.7K
10:32 40.02 40.05 40.02 40.05 10.3K
10:33 40.04 40.04 40.02 40.02 4.3K
10:34 40.03 40.03 40.03 40.03 2.2K
10:35 40.04 40.04 40.03 40.03 4.9K
10:36 40.04 40.04 40.04 40.03 4.4K
10:37 40.04 40.04 40.03 40.03 3.0K
10:38 40.03 40.03 40.01 40.01 2.9K
10:39 40.01 40.01 39.99 39.99 5.1K
10:40 39.98 39.99 39.97 39.99 6.6K
10:41 40.00 40.00 40.00 39.99 3.6K
10:42 39.99 40.01 39.99 40.00 26.5K
10:43 40.00 40.00 39.98 39.99 7.3K
10:44 39.99 39.99 39.98 39.98 2.1K
10:45 39.98 39.99 39.97 39.97 9.4K
10:46 39.97 39.98 39.97 39.97 4.9K
10:47 39.97 39.98 39.97 39.98 4.6K
10:48 39.98 39.98 39.97 39.97 4.8K
10:49 39.97 39.98 39.97 39.98 0.8K
10:50 39.97 39.99 39.97 39.99 66.7K
10:51 39.99 40.02 39.99 40.02 4.6K
10:52 40.03 40.03 40.03 40.03 2.1K
10:53 40.05 40.05 40.04 40.05 3.7K
10:54 40.06 40.06 40.05 40.05 2.7K
10:55 40.05 40.06 40.04 40.06 3.1K
10:56 40.06 40.06 40.04 40.05 2.7K
10:57 40.06 40.07 40.06 40.07 2.9K
10:58 40.07 40.07 40.07 40.07 2.7K
10:59 40.07 40.08 40.07 40.08 2.4K
11:00 40.09 40.10 40.08 40.10 5.4K
11:01 40.10 40.10 40.08 40.09 8.6K
11:02 40.09 40.09 40.09 40.09 1.0K
11:03 40.09 40.09 40.09 40.09 1.6K
11:04 40.10 40.10 40.10 40.10 45.6K
11:05 40.10 40.12 40.10 40.11 15.9K
11:06 40.10 40.11 40.10 40.11 2.9K
11:07 40.10 40.10 40.07 40.07 5.7K
11:08 40.07 40.08 40.06 40.06 6.5K
11:09 40.06 40.06 40.05 40.05 2.0K
11:10 40.04 40.05 40.04 40.03 2.8K
11:11 40.03 40.03 40.01 40.01 4.9K
11:13 40.01 40.01 40.01 40.01 2.7K
11:14 40.01 40.01 40.00 40.01 2.6K
11:15 40.00 40.02 40.00 40.02 12.7K
11:16 40.02 40.02 40.02 40.02 2.3K
11:17 40.02 40.03 40.02 40.03 2.0K
11:18 40.01 40.03 40.01 40.03 1.6K
11:19 40.02 40.02 40.02 40.02 1.8K
11:20 40.03 40.03 40.03 40.03 13.2K
11:21 40.04 40.05 40.04 40.05 2.3K
11:22 40.04 40.04 40.03 40.03 6.1K
11:23 40.03 40.03 40.03 40.03 2.4K
11:24 40.03 40.03 40.02 40.02 3.4K
11:25 40.02 40.03 40.02 40.03 5.0K
11:26 40.04 40.05 40.04 40.05 3.7K
11:27 40.05 40.06 40.05 40.06 4.3K
11:28 40.05 40.07 40.05 40.06 5.4K
11:29 40.06 40.07 40.06 40.07 4.7K
11:30 40.08 40.09 40.08 40.09 3.8K
11:31 40.07 40.07 40.07 40.07 2.3K
11:32 40.07 40.09 40.07 40.09 6.8K
11:33 40.10 40.12 40.10 40.12 2.1K
11:34 40.12 40.13 40.12 40.12 2.1K
11:35 40.11 40.13 40.11 40.13 4.9K
11:36 40.13 40.13 40.13 40.13 3.5K
11:37 40.14 40.14 40.12 40.13 4.4K
11:38 40.13 40.13 40.12 40.13 3.2K
11:39 40.13 40.13 40.11 40.11 4.2K
11:40 40.12 40.14 40.12 40.13 6.5K
11:41 40.11 40.12 40.11 40.10 2.8K
11:42 40.11 40.12 40.11 40.11 5.0K
11:43 40.11 40.11 40.11 40.10 2.6K
11:44 40.10 40.10 40.07 40.08 5.7K
11:45 40.08 40.08 40.08 40.08 2.0K
11:46 40.07 40.07 40.06 40.07 2.2K
11:47 40.07 40.07 40.07 40.07 4.0K
11:48 40.07 40.07 40.06 40.06 4.5K
11:49 40.05 40.05 40.05 40.05 0.2K
11:50 40.07 40.07 40.05 40.05 5.9K
11:51 40.04 40.05 40.04 40.05 2.6K
11:52 40.05 40.06 40.05 40.06 5.7K
11:53 40.06 40.06 40.04 40.03 2.3K
11:54 40.04 40.04 40.04 40.03 2.2K
11:55 40.02 40.03 40.02 40.03 6.8K
11:56 40.02 40.03 40.01 40.02 3.8K
11:57 40.02 40.02 40.01 40.01 5.9K
11:58 40.02 40.02 40.01 40.01 1.7K
11:59 40.00 40.01 40.00 40.01 14.2K
12:00 40.01 40.01 40.01 40.01 0.5K
12:01 40.01 40.01 39.99 39.99 10.0K
12:02 39.98 39.98 39.98 39.98 0.5K
12:03 39.98 39.98 39.97 39.98 12.5K
12:04 39.99 40.01 39.99 40.01 7.8K
12:05 40.02 40.02 40.01 40.02 3.3K
12:06 40.02 40.02 40.01 40.02 3.5K
12:07 40.02 40.02 40.02 40.02 1.0K
12:08 40.02 40.03 40.02 40.03 3.9K
12:09 40.03 40.05 40.03 40.05 26.4K
12:10 40.04 40.05 40.04 40.05 1.3K
12:11 40.08 40.09 40.07 40.07 26.2K
12:12 40.07 40.08 40.07 40.08 1.5K
12:13 40.07 40.08 40.07 40.08 2.6K
12:14 40.07 40.07 40.06 40.07 2.0K
12:15 40.08 40.08 40.08 40.08 1.1K
12:16 40.08 40.12 40.08 40.12 4.1K
12:17 40.11 40.11 40.11 40.10 2.4K
12:18 40.11 40.11 40.11 40.10 4.3K
12:19 40.09 40.09 40.09 40.09 1.2K
12:20 40.09 40.09 40.09 40.09 2.7K
12:21 40.07 40.09 40.07 40.09 7.6K
12:22 40.08 40.10 40.08 40.10 2.7K
12:23 40.10 40.10 40.10 40.10 6.8K
12:24 40.11 40.11 40.11 40.10 1.3K
12:25 40.12 40.12 40.11 40.10 2.9K
12:26 40.10 40.10 40.10 40.10 4.8K
12:27 40.10 40.10 40.10 40.10 2.1K
12:28 40.10 40.11 40.10 40.11 4.2K
12:29 40.10 40.10 40.10 40.10 1.1K
12:30 40.10 40.10 40.08 40.10 3.9K
12:31 40.10 40.10 40.10 40.10 4.1K
12:32 40.11 40.12 40.11 40.12 2.2K
12:33 40.11 40.11 40.11 40.11 4.3K
12:34 40.11 40.11 40.11 40.11 3.7K
12:35 40.10 40.12 40.10 40.12 4.1K
12:36 40.11 40.12 40.11 40.12 3.4K
12:37 40.12 40.12 40.12 40.12 2.4K
12:38 40.12 40.14 40.12 40.13 4.8K
12:39 40.13 40.16 40.13 40.16 7.8K
12:40 40.15 40.17 40.15 40.17 2.3K
12:41 40.16 40.17 40.16 40.17 2.2K
12:42 40.18 40.18 40.16 40.17 4.7K
12:43 40.17 40.17 40.17 40.17 2.1K
12:44 40.17 40.17 40.17 40.17 0.8K
12:45 40.18 40.18 40.18 40.17 1.6K
12:46 40.18 40.18 40.18 40.17 2.0K
12:47 40.16 40.17 40.16 40.18 5.0K
12:48 40.18 40.19 40.18 40.17 3.7K
12:49 40.18 40.18 40.18 40.18 0.9K
12:50 40.17 40.17 40.17 40.17 1.0K
12:51 40.18 40.19 40.18 40.19 2.9K
12:52 40.18 40.18 40.17 40.17 1.2K
12:53 40.17 40.18 40.17 40.17 1.3K
12:55 40.18 40.18 40.18 40.17 2.9K
12:56 40.16 40.18 40.16 40.16 6.1K
12:57 40.16 40.16 40.14 40.14 2.3K
12:58 40.14 40.16 40.13 40.15 7.7K
12:59 40.13 40.13 40.11 40.10 2.0K
13:00 40.10 40.10 40.10 40.10 2.4K
13:01 40.10 40.10 40.09 40.09 3.3K
13:02 40.08 40.09 40.08 40.09 3.1K
13:03 40.09 40.09 40.09 40.09 2.6K
13:04 40.09 40.09 40.09 40.09 1.1K
13:05 40.09 40.09 40.09 40.09 5.9K
13:06 40.09 40.10 40.09 40.10 3.4K
13:07 40.09 40.10 40.09 40.10 3.2K
13:08 40.11 40.11 40.11 40.11 2.1K
13:09 40.11 40.11 40.11 40.10 4.0K
13:10 40.10 40.10 40.10 40.10 0.7K
13:11 40.10 40.10 40.09 40.10 3.9K
13:12 40.10 40.10 40.10 40.10 2.0K
13:13 40.10 40.10 40.09 40.09 3.3K
13:14 40.09 40.09 40.09 40.09 5.5K
13:15 40.08 40.08 40.07 40.07 4.5K
13:16 40.08 40.08 40.08 40.08 4.3K
13:17 40.06 40.07 40.06 40.07 3.5K
13:18 40.09 40.09 40.08 40.08 3.2K
13:19 40.09 40.09 40.09 40.09 1.3K
13:20 40.08 40.08 40.08 40.08 2.7K
13:21 40.08 40.08 40.08 40.08 2.2K
13:22 40.09 40.10 40.09 40.10 2.8K
13:23 40.09 40.09 40.08 40.08 1.4K
13:24 40.07 40.07 40.06 40.06 4.0K
13:25 40.06 40.07 40.06 40.07 4.2K
13:26 40.08 40.08 40.07 40.07 7.2K
13:27 40.08 40.09 40.06 40.06 5.6K
13:28 40.06 40.08 40.06 40.07 4.7K
13:29 40.07 40.08 40.07 40.07 3.9K
13:30 40.07 40.10 40.07 40.08 5.4K
13:31 40.08 40.08 40.07 40.07 3.1K
13:32 40.08 40.08 40.07 40.07 1.5K
13:33 40.08 40.08 40.07 40.07 1.6K
13:34 40.07 40.07 40.06 40.06 3.9K
13:35 40.06 40.07 40.06 40.06 4.3K
13:36 40.07 40.08 40.06 40.06 6.3K
13:37 40.07 40.09 40.07 40.09 2.8K
13:38 40.09 40.09 40.07 40.07 3.9K
13:39 40.06 40.06 40.04 40.04 4.4K
13:40 40.01 40.01 40.01 40.01 2.1K
13:41 40.03 40.05 40.03 40.05 2.7K
13:42 40.05 40.06 40.05 40.05 4.6K
13:43 40.06 40.07 40.05 40.05 5.2K
13:44 40.05 40.05 40.05 40.05 2.1K
13:45 40.04 40.04 40.04 40.04 1.1K
13:46 40.04 40.04 40.04 40.03 1.3K
13:47 40.04 40.04 40.04 40.03 3.9K
13:48 40.03 40.03 40.02 40.02 4.4K
13:49 40.02 40.02 40.02 40.02 1.7K
13:50 40.02 40.02 40.00 40.00 6.3K
13:51 40.01 40.01 40.01 40.01 1.9K
13:52 40.01 40.03 40.01 40.02 3.9K
13:53 40.03 40.03 40.02 40.02 3.3K
13:54 40.02 40.02 40.02 40.02 1.0K
13:55 40.03 40.03 40.01 40.03 7.3K
13:56 40.01 40.01 40.01 40.01 4.1K
13:57 40.00 40.00 40.00 39.99 17.6K
13:58 39.99 39.99 39.99 39.99 2.2K
13:59 40.01 40.01 40.00 40.01 3.5K
14:00 40.01 40.03 40.01 40.03 4.3K
14:01 40.02 40.02 40.02 40.02 2.7K
14:02 40.04 40.05 40.03 40.05 3.1K
14:03 40.05 40.05 40.05 40.05 1.7K
14:04 40.05 40.06 40.05 40.06 1.8K
14:05 40.06 40.07 40.06 40.07 6.2K
14:06 40.07 40.07 40.07 40.07 3.6K
14:07 40.07 40.07 40.06 40.06 2.2K
14:08 40.06 40.06 40.06 40.06 3.4K
14:09 40.06 40.06 40.06 40.06 5.6K
14:10 40.06 40.07 40.06 40.06 5.0K
14:11 40.05 40.06 40.05 40.06 2.9K
14:12 40.05 40.05 40.04 40.04 2.9K
14:13 40.05 40.05 40.04 40.05 6.1K
14:14 40.04 40.07 40.04 40.07 5.1K
14:15 40.07 40.10 40.07 40.09 3.1K
14:16 40.10 40.10 40.10 40.10 5.4K
14:17 40.10 40.10 40.10 40.10 3.2K
14:18 40.10 40.10 40.08 40.10 9.9K
14:19 40.10 40.10 40.09 40.09 4.2K
14:20 40.10 40.10 40.09 40.10 4.2K
14:21 40.10 40.10 40.10 40.10 2.8K
14:22 40.10 40.10 40.09 40.09 1.1K
14:23 40.10 40.10 40.10 40.10 6.5K
14:24 40.10 40.10 40.10 40.10 1.2K
14:25 40.11 40.12 40.11 40.12 7.2K
14:26 40.10 40.10 40.10 40.10 3.9K
14:27 40.10 40.10 40.10 40.10 1.8K
14:28 40.10 40.10 40.08 40.10 2.9K
14:29 40.10 40.10 40.08 40.08 2.2K
14:30 40.07 40.07 40.04 40.03 8.2K
14:31 40.04 40.04 40.03 40.03 7.4K
14:32 40.04 40.06 40.04 40.05 4.6K
14:33 40.07 40.08 40.07 40.08 1.9K
14:34 40.08 40.09 40.08 40.09 3.1K
14:35 40.09 40.09 40.09 40.09 5.8K
14:36 40.07 40.07 40.06 40.07 1.5K
14:37 40.07 40.08 40.07 40.08 2.2K
14:38 40.09 40.10 40.09 40.10 1.7K
14:39 40.09 40.09 40.08 40.08 2.2K
14:40 40.08 40.08 40.07 40.08 8.9K
14:41 40.08 40.08 40.08 40.08 3.5K
14:42 40.08 40.09 40.08 40.09 3.1K
14:43 40.09 40.10 40.08 40.08 7.8K
14:44 40.09 40.09 40.08 40.09 3.2K
14:45 40.10 40.11 40.10 40.11 1.9K
14:46 40.11 40.12 40.11 40.12 3.0K
14:47 40.12 40.12 40.11 40.11 3.8K
14:48 40.13 40.13 40.12 40.13 10.8K
14:49 40.11 40.11 40.11 40.11 1.1K
14:50 40.12 40.12 40.11 40.11 3.8K
14:51 40.11 40.12 40.11 40.12 6.7K
14:52 40.11 40.11 40.11 40.11 1.3K
14:53 40.10 40.10 40.09 40.09 5.1K
14:54 40.09 40.10 40.09 40.10 5.2K
14:55 40.11 40.11 40.09 40.10 6.4K
14:56 40.10 40.10 40.09 40.09 3.1K
14:57 40.09 40.10 40.09 40.10 6.4K
14:59 40.11 40.12 40.11 40.12 1.7K
15:00 40.12 40.13 40.12 40.13 2.8K
15:01 40.13 40.13 40.12 40.12 4.5K
15:02 40.13 40.13 40.13 40.13 1.4K
15:03 40.13 40.15 40.13 40.15 6.5K
15:04 40.15 40.15 40.15 40.15 2.7K
15:05 40.15 40.15 40.12 40.12 6.8K
15:06 40.13 40.13 40.11 40.12 36.1K
15:07 40.11 40.12 40.10 40.10 9.2K
15:08 40.11 40.13 40.11 40.12 7.5K
15:09 40.12 40.12 40.10 40.10 16.4K
15:10 40.11 40.13 40.11 40.13 43.7K
15:11 40.13 40.13 40.11 40.10 5.5K
15:12 40.10 40.11 40.10 40.10 18.3K
15:13 40.10 40.10 40.09 40.10 3.4K
15:14 40.10 40.10 40.08 40.08 10.2K
15:15 40.08 40.08 40.08 40.08 8.1K
15:16 40.10 40.10 40.08 40.09 4.8K
15:17 40.09 40.09 40.09 40.09 4.3K
15:18 40.09 40.09 40.06 40.06 8.5K
15:19 40.05 40.08 40.05 40.08 5.6K
15:20 40.09 40.10 40.07 40.10 26.4K
15:21 40.11 40.13 40.11 40.13 6.3K
15:22 40.11 40.12 40.11 40.12 6.0K
15:23 40.12 40.12 40.10 40.10 6.4K
15:24 40.11 40.11 40.11 40.10 4.7K
15:25 40.11 40.12 40.11 40.12 9.6K
15:26 40.12 40.12 40.11 40.12 7.2K
15:27 40.13 40.14 40.13 40.14 17.9K
15:28 40.14 40.15 40.14 40.15 6.5K
15:29 40.16 40.16 40.16 40.16 8.7K
15:30 40.15 40.15 40.12 40.12 15.2K
15:31 40.14 40.15 40.14 40.14 5.0K
15:32 40.13 40.15 40.13 40.15 10.2K
15:33 40.15 40.17 40.15 40.17 4.8K
15:34 40.17 40.17 40.17 40.17 3.6K
15:35 40.17 40.18 40.17 40.17 15.2K
15:36 40.18 40.18 40.15 40.16 7.6K
15:37 40.16 40.16 40.14 40.15 9.6K
15:38 40.14 40.14 40.12 40.12 21.4K
15:39 40.12 40.14 40.12 40.14 12.7K
15:40 40.15 40.17 40.15 40.17 5.0K
15:41 40.15 40.16 40.15 40.15 13.5K
15:42 40.16 40.17 40.16 40.16 6.9K
15:43 40.16 40.17 40.16 40.17 6.4K
15:44 40.17 40.17 40.15 40.17 17.1K
15:45 40.16 40.17 40.16 40.17 10.6K
15:46 40.18 40.19 40.18 40.19 8.2K
15:47 40.20 40.20 40.18 40.19 14.9K
15:48 40.20 40.22 40.20 40.21 11.2K
15:49 40.22 40.22 40.18 40.17 23.9K
15:50 40.17 40.29 40.17 40.28 41.2K
15:51 40.29 40.30 40.29 40.30 15.1K
15:52 40.30 40.31 40.29 40.30 19.7K
15:53 40.31 40.35 40.31 40.33 32.2K
15:54 40.34 40.34 40.31 40.31 33.8K
15:55 40.33 40.33 40.27 40.27 39.0K
15:56 40.28 40.28 40.26 40.28 52.2K
15:57 40.28 40.33 40.27 40.33 56.1K
15:58 40.33 40.35 40.33 40.35 116.4K
15:59 40.35 40.35 40.32 40.34 1,545.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available