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 40.17 40.28 40.17 40.25 28.7K
09:31 40.29 40.32 40.29 40.32 4.8K
09:32 40.33 40.37 40.33 40.37 1.8K
09:33 40.37 40.37 40.28 40.31 2.9K
09:34 40.32 40.35 40.32 40.35 3.0K
09:35 40.34 40.42 40.32 40.42 5.1K
09:36 40.39 40.45 40.39 40.45 2.3K
09:37 40.42 40.44 40.42 40.43 4.2K
09:38 40.41 40.41 40.38 40.38 5.5K
09:39 40.38 40.38 40.36 40.36 9.1K
09:40 40.35 40.37 40.35 40.37 1.5K
09:41 40.35 40.38 40.35 40.38 3.9K
09:42 40.37 40.37 40.36 40.37 3.3K
09:43 40.37 40.37 40.36 40.36 3.4K
09:44 40.35 40.35 40.33 40.33 5.0K
09:45 40.34 40.36 40.34 40.36 8.5K
09:46 40.35 40.40 40.35 40.40 5.7K
09:47 40.37 40.37 40.37 40.37 7.2K
09:50 40.35 40.35 40.33 40.33 2.9K
09:51 40.35 40.35 40.35 40.35 1.9K
09:52 40.35 40.35 40.34 40.35 3.2K
09:53 40.36 40.37 40.36 40.36 2.3K
09:54 40.35 40.35 40.35 40.35 3.4K
09:55 40.37 40.40 40.37 40.37 3.1K
09:56 40.35 40.35 40.35 40.35 8.6K
09:57 40.36 40.36 40.36 40.35 2.7K
09:58 40.30 40.33 40.30 40.33 39.6K
09:59 40.32 40.32 40.27 40.27 4.1K
10:00 40.25 40.28 40.25 40.28 11.1K
10:01 40.26 40.26 40.24 40.24 2.1K
10:02 40.23 40.25 40.22 40.24 7.4K
10:03 40.24 40.25 40.23 40.24 5.6K
10:04 40.23 40.23 40.23 40.23 1.6K
10:05 40.26 40.28 40.23 40.23 16.8K
10:06 40.23 40.23 40.18 40.18 5.6K
10:07 40.12 40.14 40.12 40.14 1.8K
10:08 40.16 40.16 40.05 40.07 5.5K
10:09 40.06 40.08 40.05 40.08 6.3K
10:10 40.05 40.07 40.00 40.02 5.5K
10:11 40.03 40.07 40.03 40.06 6.6K
10:12 40.06 40.07 40.05 40.07 5.6K
10:13 40.05 40.05 40.05 40.05 2.1K
10:14 40.06 40.07 40.06 40.07 2.8K
10:15 40.07 40.08 40.05 40.07 5.8K
10:16 40.06 40.08 40.04 40.04 11.9K
10:17 40.06 40.08 40.04 40.06 5.6K
10:18 40.07 40.07 40.07 40.07 3.9K
10:19 40.05 40.05 40.04 40.03 4.3K
10:20 40.01 40.05 40.00 40.05 4.0K
10:21 40.07 40.07 40.05 40.06 3.0K
10:22 40.05 40.05 40.03 40.03 2.3K
10:23 40.03 40.04 40.00 40.04 6.2K
10:24 40.05 40.07 40.05 40.05 4.1K
10:25 40.07 40.12 40.06 40.12 3.7K
10:26 40.12 40.13 40.12 40.13 3.7K
10:28 40.15 40.18 40.15 40.17 8.6K
10:29 40.16 40.17 40.14 40.14 4.3K
10:30 40.16 40.20 40.16 40.20 5.4K
10:31 40.22 40.22 40.21 40.21 1.6K
10:32 40.25 40.25 40.25 40.24 5.3K
10:33 40.24 40.25 40.24 40.25 3.0K
10:34 40.25 40.26 40.22 40.24 3.9K
10:35 40.23 40.23 40.20 40.20 5.3K
10:36 40.20 40.22 40.20 40.21 2.5K
10:37 40.21 40.24 40.21 40.24 6.6K
10:38 40.25 40.28 40.25 40.27 12.0K
10:39 40.27 40.28 40.27 40.28 2.1K
10:40 40.28 40.33 40.28 40.33 2.3K
10:41 40.34 40.35 40.33 40.34 4.2K
10:42 40.34 40.35 40.31 40.31 7.8K
10:43 40.32 40.33 40.31 40.31 3.2K
10:44 40.29 40.32 40.29 40.32 4.4K
10:45 40.32 40.32 40.32 40.32 1.5K
10:46 40.33 40.35 40.33 40.36 6.4K
10:47 40.37 40.37 40.33 40.33 6.3K
10:48 40.33 40.34 40.32 40.34 4.2K
10:49 40.33 40.34 40.30 40.30 3.8K
10:50 40.29 40.31 40.29 40.29 5.5K
10:51 40.29 40.29 40.27 40.27 3.6K
10:52 40.27 40.28 40.24 40.25 5.4K
10:53 40.24 40.26 40.24 40.26 3.3K
10:54 40.25 40.27 40.25 40.27 2.4K
10:55 40.28 40.28 40.27 40.27 6.6K
10:56 40.28 40.28 40.25 40.28 6.9K
10:57 40.29 40.31 40.29 40.30 4.4K
10:58 40.31 40.31 40.30 40.30 1.5K
10:59 40.30 40.31 40.30 40.30 5.1K
11:00 40.30 40.33 40.30 40.33 3.2K
11:01 40.33 40.34 40.33 40.33 4.3K
11:02 40.34 40.37 40.34 40.37 5.7K
11:03 40.36 40.36 40.34 40.35 6.6K
11:04 40.36 40.36 40.35 40.35 16.3K
11:05 40.35 40.35 40.34 40.34 5.4K
11:06 40.34 40.37 40.34 40.37 6.6K
11:07 40.37 40.38 40.37 40.38 2.7K
11:08 40.38 40.41 40.38 40.40 6.5K
11:09 40.39 40.42 40.39 40.42 6.0K
11:10 40.41 40.42 40.41 40.42 7.3K
11:11 40.42 40.42 40.41 40.41 6.4K
11:12 40.41 40.42 40.40 40.42 2.5K
11:13 40.43 40.44 40.43 40.42 5.7K
11:14 40.44 40.45 40.44 40.45 3.3K
11:15 40.46 40.47 40.46 40.47 3.6K
11:16 40.46 40.48 40.46 40.48 3.7K
11:17 40.49 40.50 40.48 40.48 4.3K
11:18 40.48 40.49 40.47 40.48 3.3K
11:19 40.48 40.48 40.46 40.47 4.1K
11:20 40.49 40.49 40.48 40.48 9.0K
11:21 40.47 40.48 40.42 40.44 36.5K
11:22 40.44 40.44 40.43 40.44 4.3K
11:23 40.45 40.45 40.43 40.43 3.3K
11:24 40.42 40.42 40.41 40.41 10.9K
11:25 40.40 40.41 40.40 40.40 5.0K
11:26 40.37 40.37 40.34 40.34 5.0K
11:27 40.34 40.34 40.31 40.33 5.8K
11:28 40.32 40.34 40.32 40.34 3.2K
11:29 40.35 40.35 40.32 40.32 7.8K
11:30 40.32 40.34 40.32 40.34 6.8K
11:31 40.34 40.34 40.33 40.33 2.6K
11:32 40.31 40.31 40.29 40.29 5.3K
11:33 40.30 40.30 40.16 40.19 42.3K
11:34 40.18 40.26 40.18 40.22 17.4K
11:35 40.24 40.25 40.23 40.25 9.6K
11:36 40.26 40.27 40.26 40.26 3.0K
11:37 40.28 40.28 40.25 40.25 3.2K
11:38 40.26 40.27 40.26 40.27 4.6K
11:39 40.26 40.27 40.25 40.24 3.5K
11:40 40.25 40.25 40.20 40.24 4.4K
11:41 40.24 40.24 40.23 40.23 3.8K
11:42 40.21 40.23 40.21 40.21 4.5K
11:43 40.19 40.19 40.17 40.17 10.7K
11:44 40.15 40.15 40.14 40.14 17.2K
11:45 40.15 40.15 40.12 40.13 7.1K
11:46 40.13 40.14 40.12 40.12 15.0K
11:47 40.12 40.12 40.05 40.12 20.2K
11:48 40.12 40.16 40.12 40.16 2.9K
11:49 40.15 40.16 40.15 40.15 3.7K
11:50 40.13 40.15 40.13 40.14 14.2K
11:51 40.15 40.15 40.15 40.15 2.5K
11:52 40.18 40.18 40.18 40.18 4.8K
11:53 40.18 40.18 40.17 40.17 1.6K
11:54 40.19 40.19 40.18 40.17 5.0K
11:55 40.16 40.17 40.16 40.17 4.4K
11:56 40.18 40.21 40.18 40.19 4.8K
11:57 40.19 40.20 40.19 40.20 1.5K
11:58 40.20 40.20 40.19 40.20 6.0K
11:59 40.22 40.22 40.20 40.20 7.6K
12:00 40.20 40.23 40.20 40.23 4.5K
12:01 40.25 40.27 40.25 40.26 4.2K
12:02 40.28 40.29 40.27 40.29 2.5K
12:03 40.29 40.31 40.29 40.31 3.1K
12:04 40.32 40.32 40.32 40.32 0.9K
12:05 40.32 40.34 40.32 40.34 2.1K
12:06 40.35 40.35 40.34 40.35 3.5K
12:07 40.36 40.37 40.36 40.37 3.2K
12:08 40.37 40.39 40.37 40.39 3.7K
12:09 40.40 40.41 40.40 40.40 5.7K
12:10 40.40 40.40 40.39 40.39 3.3K
12:11 40.39 40.39 40.37 40.37 3.9K
12:12 40.38 40.38 40.38 40.38 11.6K
12:13 40.37 40.37 40.36 40.36 9.9K
12:14 40.36 40.36 40.34 40.34 1.5K
12:15 40.34 40.34 40.32 40.33 2.8K
12:16 40.33 40.33 40.31 40.31 11.0K
12:17 40.29 40.29 40.29 40.28 2.2K
12:18 40.28 40.28 40.25 40.25 3.7K
12:19 40.24 40.32 40.24 40.31 24.8K
12:20 40.32 40.32 40.26 40.27 19.6K
12:21 40.28 40.28 40.23 40.24 14.9K
12:22 40.24 40.26 40.23 40.26 10.1K
12:23 40.24 40.26 40.24 40.26 12.2K
12:24 40.25 40.26 40.23 40.24 8.3K
12:25 40.24 40.24 40.22 40.22 25.5K
12:26 40.22 40.22 40.17 40.18 44.7K
12:27 40.17 40.20 40.17 40.19 14.6K
12:28 40.19 40.19 40.17 40.17 7.1K
12:29 40.17 40.17 40.15 40.15 9.1K
12:30 40.14 40.16 40.13 40.14 8.8K
12:31 40.16 40.18 40.15 40.15 5.2K
12:32 40.15 40.16 40.15 40.16 5.4K
12:33 40.15 40.17 40.15 40.17 2.6K
12:34 40.15 40.18 40.15 40.17 4.5K
12:35 40.17 40.17 40.15 40.16 3.8K
12:36 40.15 40.15 40.14 40.15 2.9K
12:37 40.13 40.13 40.11 40.12 5.1K
12:38 40.13 40.14 40.12 40.13 4.3K
12:39 40.13 40.13 40.11 40.13 5.1K
12:40 40.13 40.13 40.12 40.13 4.7K
12:41 40.14 40.16 40.14 40.16 4.4K
12:42 40.14 40.15 40.14 40.14 4.7K
12:43 40.15 40.16 40.14 40.16 3.3K
12:44 40.17 40.17 40.15 40.16 3.5K
12:45 40.18 40.18 40.15 40.16 2.9K
12:46 40.16 40.17 40.13 40.14 5.9K
12:47 40.14 40.15 40.13 40.15 4.2K
12:48 40.15 40.17 40.15 40.16 5.8K
12:49 40.15 40.16 40.14 40.16 4.4K
12:50 40.18 40.21 40.18 40.21 2.7K
12:51 40.22 40.24 40.20 40.24 3.5K
12:52 40.24 40.24 40.23 40.24 4.7K
12:53 40.25 40.26 40.25 40.24 4.5K
12:54 40.25 40.27 40.25 40.27 4.9K
12:55 40.28 40.28 40.28 40.28 1.2K
12:56 40.29 40.30 40.26 40.26 17.4K
12:57 40.26 40.27 40.26 40.26 4.6K
12:58 40.26 40.26 40.24 40.24 4.7K
12:59 40.25 40.26 40.20 40.20 33.9K
13:00 40.21 40.22 40.20 40.20 4.3K
13:01 40.20 40.20 40.19 40.20 4.1K
13:02 40.20 40.20 40.18 40.18 2.6K
13:03 40.16 40.16 40.13 40.15 2.8K
13:04 40.14 40.16 40.14 40.15 2.8K
13:05 40.15 40.16 40.14 40.14 3.8K
13:06 40.16 40.16 40.15 40.16 3.3K
13:07 40.15 40.16 40.15 40.16 1.6K
13:08 40.14 40.17 40.14 40.16 4.5K
13:09 40.15 40.15 40.15 40.15 1.6K
13:10 40.16 40.17 40.15 40.15 14.3K
13:11 40.15 40.17 40.15 40.17 2.0K
13:12 40.16 40.16 40.14 40.15 3.5K
13:13 40.16 40.16 40.15 40.16 3.7K
13:14 40.17 40.17 40.15 40.15 2.9K
13:15 40.16 40.16 40.15 40.16 5.7K
13:16 40.16 40.16 40.14 40.16 3.1K
13:17 40.15 40.16 40.15 40.15 2.0K
13:18 40.15 40.16 40.14 40.15 8.3K
13:19 40.15 40.16 40.15 40.16 2.6K
13:20 40.16 40.16 40.14 40.15 4.0K
13:21 40.15 40.18 40.15 40.17 2.0K
13:22 40.17 40.17 40.16 40.17 3.0K
13:23 40.17 40.17 40.14 40.14 7.0K
13:24 40.14 40.15 40.14 40.15 3.9K
13:25 40.17 40.17 40.16 40.17 3.6K
13:26 40.17 40.17 40.17 40.17 1.6K
13:27 40.17 40.20 40.16 40.20 5.6K
13:28 40.20 40.20 40.18 40.18 2.9K
13:29 40.18 40.19 40.17 40.18 4.7K
13:30 40.17 40.18 40.17 40.17 2.4K
13:31 40.19 40.21 40.19 40.21 10.1K
13:32 40.21 40.22 40.21 40.22 8.6K
13:33 40.21 40.22 40.21 40.21 2.8K
13:34 40.22 40.23 40.21 40.21 6.0K
13:35 40.21 40.22 40.18 40.18 6.5K
13:36 40.18 40.19 40.17 40.17 3.6K
13:37 40.18 40.18 40.18 40.17 2.5K
13:38 40.18 40.18 40.15 40.15 3.9K
13:39 40.16 40.16 40.16 40.16 2.4K
13:40 40.17 40.17 40.16 40.16 2.9K
13:41 40.17 40.17 40.16 40.17 7.2K
13:42 40.18 40.18 40.18 40.17 1.3K
13:43 40.18 40.19 40.18 40.19 4.4K
13:44 40.20 40.20 40.19 40.20 1.6K
13:45 40.20 40.21 40.20 40.21 3.7K
13:46 40.21 40.21 40.21 40.21 2.0K
13:47 40.21 40.22 40.21 40.22 2.1K
13:48 40.22 40.23 40.21 40.21 5.8K
13:49 40.21 40.21 40.20 40.21 2.0K
13:50 40.21 40.21 40.19 40.19 1.8K
13:51 40.20 40.20 40.18 40.18 2.7K
13:52 40.19 40.19 40.19 40.19 2.8K
13:53 40.19 40.19 40.18 40.18 3.1K
13:54 40.17 40.17 40.16 40.17 6.2K
13:55 40.17 40.21 40.17 40.21 15.8K
13:56 40.21 40.22 40.21 40.21 4.3K
13:57 40.20 40.21 40.20 40.21 6.0K
13:58 40.21 40.22 40.21 40.22 3.5K
13:59 40.22 40.26 40.22 40.26 7.8K
14:00 40.25 40.25 40.24 40.24 2.6K
14:01 40.25 40.25 40.23 40.23 3.7K
14:02 40.22 40.22 40.20 40.20 12.6K
14:03 40.19 40.20 40.18 40.18 4.9K
14:04 40.19 40.20 40.18 40.19 17.0K
14:05 40.17 40.17 40.13 40.13 11.3K
14:06 40.12 40.17 40.12 40.17 44.6K
14:07 40.16 40.17 40.16 40.16 4.6K
14:08 40.16 40.17 40.16 40.17 11.0K
14:09 40.18 40.20 40.18 40.20 7.0K
14:10 40.20 40.22 40.20 40.21 22.5K
14:11 40.22 40.22 40.18 40.18 4.3K
14:12 40.17 40.18 40.17 40.18 1.9K
14:13 40.18 40.20 40.18 40.20 5.5K
14:14 40.20 40.20 40.19 40.19 3.6K
14:15 40.19 40.19 40.16 40.16 7.4K
14:16 40.17 40.17 40.16 40.16 3.9K
14:17 40.13 40.13 40.10 40.10 18.5K
14:18 40.10 40.12 40.09 40.11 8.3K
14:19 40.10 40.10 40.06 40.08 33.0K
14:20 40.09 40.09 40.09 40.09 4.8K
14:21 40.08 40.09 40.07 40.08 5.4K
14:22 40.08 40.09 40.07 40.08 4.9K
14:23 40.07 40.07 40.05 40.06 7.0K
14:24 40.05 40.07 40.05 40.07 6.0K
14:25 40.08 40.09 40.08 40.08 6.9K
14:26 40.08 40.09 40.08 40.09 5.5K
14:27 40.09 40.12 40.09 40.12 14.9K
14:28 40.12 40.15 40.12 40.15 17.9K
14:29 40.16 40.17 40.16 40.16 4.7K
14:30 40.16 40.17 40.16 40.16 7.0K
14:31 40.16 40.16 40.15 40.16 3.1K
14:32 40.16 40.16 40.14 40.14 7.7K
14:33 40.16 40.16 40.14 40.15 8.3K
14:34 40.16 40.16 40.15 40.16 4.0K
14:35 40.16 40.17 40.16 40.17 7.2K
14:36 40.16 40.17 40.15 40.17 24.9K
14:37 40.17 40.17 40.15 40.15 7.1K
14:38 40.15 40.15 40.13 40.15 5.2K
14:39 40.15 40.17 40.15 40.16 10.1K
14:40 40.16 40.17 40.16 40.17 10.1K
14:41 40.17 40.17 40.17 40.17 2.0K
14:42 40.16 40.16 40.14 40.14 3.8K
14:43 40.13 40.13 40.12 40.13 3.0K
14:44 40.13 40.16 40.13 40.16 7.8K
14:45 40.16 40.17 40.16 40.17 4.2K
14:46 40.18 40.18 40.16 40.17 5.8K
14:47 40.17 40.17 40.16 40.16 6.1K
14:48 40.16 40.17 40.16 40.17 10.6K
14:49 40.16 40.17 40.16 40.17 2.9K
14:50 40.18 40.18 40.18 40.17 1.4K
14:51 40.17 40.19 40.16 40.19 6.7K
14:52 40.19 40.21 40.19 40.20 7.0K
14:53 40.20 40.21 40.20 40.20 5.4K
14:54 40.20 40.21 40.20 40.21 4.6K
14:55 40.21 40.23 40.21 40.21 17.6K
14:56 40.21 40.21 40.21 40.21 3.1K
14:57 40.21 40.22 40.21 40.22 5.0K
14:58 40.22 40.22 40.21 40.21 3.4K
14:59 40.21 40.22 40.21 40.22 5.7K
15:00 40.21 40.21 40.17 40.18 28.5K
15:01 40.18 40.18 40.14 40.14 11.9K
15:02 40.14 40.17 40.14 40.17 11.7K
15:03 40.17 40.17 40.14 40.14 4.3K
15:04 40.14 40.16 40.14 40.16 6.3K
15:05 40.14 40.14 40.14 40.14 2.7K
15:06 40.15 40.15 40.15 40.15 4.8K
15:07 40.15 40.16 40.15 40.15 6.0K
15:08 40.14 40.16 40.14 40.15 5.0K
15:09 40.14 40.15 40.13 40.15 9.5K
15:10 40.15 40.17 40.15 40.17 3.9K
15:11 40.16 40.16 40.15 40.15 6.2K
15:12 40.16 40.18 40.15 40.17 7.9K
15:13 40.16 40.16 40.14 40.16 14.2K
15:14 40.16 40.16 40.15 40.16 10.4K
15:15 40.17 40.19 40.17 40.19 11.3K
15:16 40.20 40.21 40.19 40.20 12.4K
15:17 40.20 40.20 40.19 40.19 5.1K
15:18 40.18 40.19 40.18 40.19 6.8K
15:19 40.19 40.20 40.18 40.19 7.8K
15:20 40.19 40.19 40.18 40.18 2.5K
15:21 40.19 40.19 40.18 40.18 7.0K
15:22 40.19 40.19 40.18 40.19 4.7K
15:23 40.20 40.20 40.18 40.18 10.4K
15:24 40.19 40.20 40.19 40.19 12.1K
15:25 40.19 40.19 40.15 40.15 10.3K
15:26 40.16 40.17 40.15 40.16 18.1K
15:27 40.16 40.16 40.13 40.14 33.3K
15:28 40.14 40.15 40.14 40.15 5.1K
15:29 40.15 40.15 40.13 40.14 5.6K
15:30 40.16 40.16 40.14 40.14 14.9K
15:31 40.14 40.14 40.06 40.07 11.4K
15:32 40.08 40.09 40.08 40.08 13.9K
15:33 40.08 40.10 40.08 40.10 10.0K
15:34 40.11 40.11 40.11 40.10 9.5K
15:35 40.11 40.12 40.11 40.10 7.3K
15:36 40.11 40.11 40.09 40.10 6.4K
15:37 40.10 40.12 40.10 40.11 25.7K
15:38 40.10 40.10 40.08 40.10 41.5K
15:39 40.09 40.10 40.09 40.09 18.8K
15:40 40.09 40.09 40.07 40.08 15.3K
15:41 40.09 40.09 40.08 40.08 6.4K
15:42 40.09 40.10 40.08 40.08 17.1K
15:43 40.08 40.08 40.07 40.08 12.6K
15:44 40.07 40.08 40.06 40.08 13.1K
15:45 40.08 40.10 40.08 40.10 9.6K
15:46 40.10 40.10 40.08 40.08 14.9K
15:47 40.08 40.10 40.07 40.10 16.5K
15:48 40.10 40.10 40.10 40.10 7.5K
15:49 40.10 40.10 40.07 40.07 22.6K
15:50 40.07 40.12 40.07 40.10 38.5K
15:51 40.09 40.10 40.07 40.07 19.9K
15:52 40.07 40.07 40.04 40.04 39.4K
15:53 40.05 40.06 40.04 40.05 37.2K
15:54 40.04 40.05 40.04 40.05 29.5K
15:55 40.04 40.10 40.04 40.08 48.6K
15:56 40.08 40.11 40.08 40.11 77.5K
15:57 40.11 40.12 40.11 40.12 63.8K
15:58 40.12 40.12 40.11 40.11 80.8K
15:59 40.11 40.12 40.05 40.06 2,560.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available