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 39.77 39.83 39.77 39.82 40.3K
09:31 39.82 39.93 39.82 39.93 5.9K
09:32 39.83 39.90 39.83 39.84 2.8K
09:33 39.80 39.83 39.74 39.79 6.5K
09:34 39.72 39.79 39.72 39.75 5.7K
09:35 39.81 39.81 39.76 39.78 7.4K
09:36 39.83 39.84 39.81 39.83 9.5K
09:37 39.83 39.84 39.83 39.83 4.5K
09:38 39.82 39.82 39.75 39.75 6.8K
09:39 39.74 39.79 39.74 39.78 3.7K
09:40 39.78 39.81 39.78 39.81 2.1K
09:41 39.83 39.86 39.82 39.84 6.7K
09:42 39.85 39.85 39.83 39.83 5.0K
09:43 39.83 39.84 39.83 39.84 4.2K
09:44 39.83 39.85 39.83 39.85 3.3K
09:45 39.86 39.87 39.86 39.87 12.8K
09:46 39.89 39.89 39.83 39.83 14.1K
09:47 39.85 39.85 39.85 39.85 6.1K
09:48 39.77 39.81 39.77 39.78 46.1K
09:49 39.77 39.80 39.77 39.79 8.6K
09:50 39.80 39.80 39.79 39.79 0.5K
09:51 39.80 39.80 39.77 39.77 8.5K
09:52 39.78 39.82 39.78 39.80 13.5K
09:53 39.80 39.83 39.78 39.83 11.8K
09:54 39.81 39.81 39.81 39.81 7.4K
09:55 39.81 39.85 39.81 39.84 6.7K
09:56 39.86 39.87 39.86 39.87 1.4K
09:57 39.88 39.88 39.86 39.86 1.3K
09:58 39.87 39.89 39.87 39.89 2.6K
09:59 39.90 39.90 39.90 39.90 3.8K
10:00 39.91 39.91 39.88 39.88 9.4K
10:01 39.88 39.90 39.88 39.88 6.7K
10:02 39.88 39.91 39.88 39.88 6.5K
10:03 39.89 39.89 39.86 39.87 6.7K
10:04 39.87 39.91 39.87 39.91 6.1K
10:05 39.91 39.94 39.91 39.94 5.3K
10:06 39.93 39.98 39.93 39.98 6.1K
10:07 39.95 39.96 39.95 39.95 7.9K
10:08 39.93 39.97 39.93 39.96 6.2K
10:09 39.95 39.95 39.92 39.92 4.8K
10:10 39.91 39.91 39.91 39.91 2.9K
10:11 39.90 39.91 39.90 39.91 3.2K
10:12 39.90 39.90 39.90 39.90 4.2K
10:13 39.90 39.90 39.90 39.90 3.4K
10:14 39.84 39.87 39.84 39.85 4.7K
10:15 39.87 39.88 39.87 39.88 1.9K
10:16 39.88 39.88 39.88 39.88 0.8K
10:17 39.89 39.89 39.87 39.87 4.0K
10:18 39.88 39.88 39.85 39.85 7.0K
10:19 39.88 39.88 39.86 39.87 2.4K
10:20 39.87 39.89 39.87 39.87 4.6K
10:21 39.86 39.87 39.86 39.87 0.5K
10:22 39.88 39.88 39.84 39.85 6.3K
10:23 39.85 39.86 39.85 39.86 1.8K
10:24 39.85 39.85 39.85 39.85 2.3K
10:25 39.85 39.87 39.85 39.86 5.4K
10:26 39.86 39.86 39.83 39.85 3.0K
10:27 39.85 39.85 39.83 39.84 4.1K
10:28 39.84 39.84 39.82 39.82 2.8K
10:29 39.82 39.82 39.81 39.81 5.3K
10:30 39.82 39.83 39.82 39.82 4.1K
10:31 39.81 39.81 39.81 39.81 6.7K
10:32 39.81 39.81 39.72 39.72 35.0K
10:33 39.70 39.71 39.70 39.71 3.1K
10:34 39.68 39.69 39.68 39.68 2.2K
10:35 39.67 39.67 39.64 39.64 31.7K
10:36 39.65 39.65 39.63 39.63 2.4K
10:37 39.65 39.67 39.65 39.67 4.1K
10:38 39.67 39.68 39.67 39.68 3.6K
10:39 39.69 39.70 39.68 39.70 4.8K
10:40 39.71 39.71 39.69 39.70 2.8K
10:41 39.69 39.69 39.68 39.69 2.0K
10:42 39.67 39.70 39.67 39.70 18.1K
10:43 39.70 39.70 39.67 39.67 13.8K
10:44 39.67 39.69 39.67 39.69 5.4K
10:45 39.68 39.69 39.68 39.67 12.1K
10:46 39.65 39.65 39.63 39.63 3.6K
10:47 39.62 39.62 39.59 39.62 7.3K
10:48 39.62 39.62 39.60 39.60 10.3K
10:49 39.63 39.63 39.60 39.60 5.2K
10:50 39.61 39.61 39.61 39.60 1.2K
10:51 39.60 39.60 39.57 39.57 4.2K
10:52 39.55 39.55 39.54 39.55 37.6K
10:53 39.54 39.54 39.51 39.51 6.3K
10:54 39.50 39.53 39.50 39.50 7.8K
10:55 39.51 39.53 39.51 39.52 3.4K
10:56 39.53 39.54 39.51 39.54 47.0K
10:57 39.55 39.55 39.53 39.53 1.8K
10:58 39.53 39.55 39.51 39.51 4.4K
10:59 39.50 39.51 39.50 39.51 2.1K
11:00 39.51 39.51 39.50 39.50 7.1K
11:01 39.50 39.50 39.41 39.42 3.8K
11:02 39.41 39.41 39.34 39.34 9.7K
11:03 39.35 39.36 39.28 39.30 24.9K
11:04 39.25 39.27 39.25 39.27 6.0K
11:05 39.27 39.28 39.26 39.27 4.6K
11:06 39.25 39.25 39.14 39.14 11.0K
11:07 39.13 39.13 39.06 39.06 4.6K
11:08 39.06 39.07 39.02 39.07 13.5K
11:09 39.09 39.10 39.09 39.10 4.5K
11:10 39.14 39.14 39.11 39.11 12.3K
11:11 39.10 39.13 39.09 39.13 5.5K
11:12 39.12 39.12 39.07 39.08 5.0K
11:13 39.08 39.10 39.07 39.07 5.7K
11:14 39.07 39.10 39.07 39.09 5.4K
11:15 39.08 39.08 39.04 39.06 2.8K
11:16 39.04 39.05 39.03 39.03 9.0K
11:17 39.02 39.03 38.99 38.99 75.2K
11:18 38.99 38.99 38.96 38.98 59.0K
11:19 39.00 39.03 38.97 38.97 8.9K
11:20 38.98 38.99 38.97 38.99 12.3K
11:21 38.97 38.97 38.96 38.96 3.3K
11:22 38.94 38.96 38.94 38.94 6.4K
11:23 38.95 38.97 38.95 38.97 6.1K
11:24 38.96 39.02 38.96 39.02 8.9K
11:25 39.03 39.11 39.02 39.11 25.1K
11:26 39.10 39.12 39.10 39.12 8.2K
11:27 39.11 39.12 39.10 39.12 3.4K
11:28 39.13 39.13 39.08 39.08 9.0K
11:29 39.08 39.09 39.06 39.08 4.9K
11:30 39.10 39.10 39.08 39.08 2.6K
11:31 39.10 39.10 39.10 39.10 4.2K
11:32 39.10 39.11 39.08 39.11 5.6K
11:33 39.10 39.10 39.07 39.07 27.9K
11:34 39.06 39.10 39.05 39.10 24.9K
11:35 39.10 39.11 39.10 39.10 3.5K
11:36 39.09 39.10 39.06 39.06 8.8K
11:37 39.06 39.08 39.05 39.08 8.6K
11:38 39.08 39.10 39.08 39.09 6.8K
11:39 39.08 39.08 39.07 39.07 8.5K
11:40 39.11 39.12 39.11 39.10 4.1K
11:41 39.10 39.12 39.09 39.12 8.3K
11:42 39.11 39.12 39.11 39.11 6.8K
11:43 39.11 39.14 39.10 39.14 6.0K
11:44 39.14 39.14 39.10 39.12 8.1K
11:45 39.13 39.14 39.13 39.13 4.2K
11:46 39.13 39.14 39.12 39.14 6.0K
11:47 39.14 39.14 39.11 39.14 11.1K
11:48 39.15 39.20 39.15 39.20 7.6K
11:49 39.19 39.22 39.19 39.22 5.2K
11:50 39.23 39.24 39.23 39.24 4.8K
11:51 39.24 39.26 39.24 39.26 4.1K
11:52 39.26 39.26 39.23 39.23 11.7K
11:53 39.23 39.23 39.22 39.22 7.7K
11:54 39.21 39.21 39.20 39.20 5.3K
11:55 39.22 39.23 39.20 39.20 8.1K
11:56 39.20 39.20 39.20 39.20 1.8K
11:57 39.16 39.16 39.14 39.14 4.0K
11:58 39.12 39.14 39.12 39.14 5.8K
11:59 39.14 39.14 39.12 39.13 2.7K
12:00 39.13 39.13 39.07 39.10 8.1K
12:01 39.10 39.10 39.10 39.10 1.8K
12:02 39.07 39.07 39.06 39.06 2.2K
12:03 39.06 39.08 39.06 39.07 7.6K
12:04 39.08 39.08 39.06 39.07 1.9K
12:05 39.07 39.09 39.07 39.09 7.2K
12:06 39.10 39.10 39.10 39.10 1.7K
12:07 39.08 39.09 39.08 39.09 2.9K
12:08 39.09 39.12 39.09 39.10 3.8K
12:09 39.09 39.13 39.09 39.09 14.0K
12:10 39.08 39.09 39.08 39.09 3.4K
12:11 39.09 39.12 39.09 39.12 2.2K
12:12 39.12 39.12 39.11 39.10 4.2K
12:13 39.10 39.10 39.10 39.10 1.8K
12:14 39.12 39.12 39.12 39.12 2.7K
12:15 39.12 39.13 39.12 39.13 1.8K
12:16 39.13 39.13 39.13 39.13 1.5K
12:17 39.13 39.13 39.13 39.13 1.8K
12:18 39.11 39.12 39.11 39.11 6.7K
12:19 39.12 39.14 39.11 39.14 6.9K
12:20 39.14 39.14 39.14 39.14 2.1K
12:21 39.13 39.13 39.13 39.13 1.1K
12:22 39.14 39.14 39.14 39.14 1.9K
12:23 39.16 39.16 39.15 39.15 3.3K
12:24 39.15 39.15 39.14 39.14 1.5K
12:25 39.14 39.17 39.14 39.17 3.5K
12:26 39.17 39.17 39.16 39.18 4.7K
12:27 39.18 39.20 39.17 39.20 6.7K
12:28 39.21 39.22 39.20 39.22 21.4K
12:29 39.22 39.22 39.22 39.22 2.0K
12:30 39.21 39.22 39.21 39.22 4.8K
12:31 39.22 39.22 39.22 39.22 0.6K
12:32 39.22 39.22 39.21 39.21 10.9K
12:33 39.21 39.23 39.21 39.23 4.4K
12:34 39.23 39.23 39.23 39.23 2.8K
12:35 39.24 39.24 39.23 39.24 2.2K
12:36 39.25 39.25 39.25 39.24 3.6K
12:38 39.25 39.25 39.25 39.24 2.9K
12:39 39.25 39.26 39.25 39.26 3.1K
12:40 39.27 39.27 39.27 39.27 1.8K
12:41 39.28 39.28 39.28 39.28 3.8K
12:42 39.29 39.29 39.29 39.28 2.3K
12:43 39.29 39.31 39.29 39.31 2.5K
12:44 39.31 39.32 39.31 39.32 2.6K
12:45 39.33 39.33 39.33 39.33 2.4K
12:46 39.34 39.34 39.33 39.33 1.0K
12:47 39.34 39.35 39.34 39.35 2.4K
12:48 39.35 39.35 39.33 39.33 4.6K
12:49 39.33 39.33 39.33 39.33 0.6K
12:50 39.33 39.34 39.33 39.34 3.4K
12:51 39.33 39.35 39.33 39.35 3.6K
12:52 39.37 39.37 39.35 39.35 4.9K
12:53 39.34 39.35 39.34 39.35 5.2K
12:54 39.34 39.35 39.34 39.35 1.9K
12:56 39.34 39.34 39.32 39.32 1.7K
12:57 39.32 39.32 39.30 39.31 5.4K
12:58 39.32 39.33 39.32 39.33 2.1K
12:59 39.35 39.35 39.34 39.35 10.0K
13:00 39.35 39.36 39.35 39.36 1.3K
13:01 39.36 39.37 39.36 39.37 0.6K
13:02 39.37 39.37 39.37 39.37 2.2K
13:03 39.37 39.37 39.37 39.37 1.9K
13:04 39.37 39.37 39.36 39.36 2.2K
13:05 39.36 39.36 39.36 39.36 3.6K
13:06 39.35 39.35 39.35 39.35 2.7K
13:07 39.35 39.36 39.35 39.36 4.3K
13:08 39.36 39.36 39.35 39.35 1.5K
13:09 39.33 39.34 39.33 39.33 2.9K
13:10 39.34 39.34 39.34 39.34 1.1K
13:11 39.34 39.35 39.31 39.31 5.8K
13:12 39.31 39.32 39.30 39.30 2.5K
13:13 39.31 39.32 39.31 39.32 4.6K
13:14 39.32 39.33 39.32 39.33 4.0K
13:15 39.34 39.35 39.34 39.35 2.0K
13:17 39.34 39.35 39.34 39.35 6.0K
13:18 39.36 39.38 39.36 39.38 5.0K
13:19 39.38 39.39 39.38 39.39 1.6K
13:20 39.39 39.39 39.39 39.39 1.4K
13:21 39.39 39.39 39.39 39.39 1.8K
13:22 39.38 39.39 39.38 39.39 6.5K
13:23 39.40 39.40 39.40 39.40 1.2K
13:24 39.40 39.40 39.39 39.39 3.1K
13:25 39.40 39.40 39.40 39.40 1.1K
13:26 39.40 39.40 39.39 39.40 6.8K
13:27 39.40 39.42 39.40 39.42 2.8K
13:28 39.42 39.42 39.40 39.40 4.9K
13:29 39.40 39.40 39.39 39.39 1.1K
13:30 39.39 39.40 39.39 39.39 2.8K
13:31 39.40 39.40 39.40 39.40 3.2K
13:32 39.40 39.41 39.40 39.41 4.2K
13:33 39.42 39.42 39.42 39.42 3.0K
13:34 39.42 39.42 39.42 39.42 1.3K
13:35 39.42 39.42 39.41 39.41 2.9K
13:36 39.41 39.43 39.41 39.43 3.1K
13:37 39.44 39.45 39.43 39.45 4.6K
13:38 39.44 39.46 39.44 39.46 10.4K
13:39 39.46 39.46 39.46 39.46 2.6K
13:40 39.46 39.46 39.46 39.46 1.2K
13:41 39.47 39.47 39.45 39.45 6.1K
13:42 39.45 39.45 39.45 39.45 1.0K
13:43 39.45 39.45 39.43 39.43 2.4K
13:44 39.43 39.44 39.43 39.44 1.8K
13:45 39.44 39.44 39.43 39.44 2.2K
13:46 39.43 39.43 39.43 39.43 2.2K
13:47 39.44 39.44 39.43 39.43 0.5K
13:48 39.43 39.44 39.42 39.42 2.9K
13:49 39.41 39.42 39.38 39.38 3.2K
13:50 39.39 39.39 39.38 39.38 2.3K
13:51 39.37 39.38 39.37 39.38 3.5K
13:52 39.38 39.38 39.37 39.37 2.6K
13:53 39.38 39.39 39.38 39.39 4.2K
13:54 39.40 39.41 39.39 39.41 5.5K
13:55 39.41 39.41 39.40 39.40 2.2K
13:56 39.41 39.42 39.41 39.41 5.5K
13:57 39.41 39.41 39.41 39.41 4.0K
13:58 39.40 39.40 39.39 39.39 1.5K
13:59 39.40 39.40 39.38 39.38 3.3K
14:00 39.38 39.40 39.38 39.40 2.7K
14:01 39.40 39.40 39.39 39.40 6.5K
14:02 39.41 39.42 39.41 39.41 1.6K
14:03 39.42 39.42 39.41 39.41 2.5K
14:04 39.40 39.40 39.39 39.39 3.0K
14:05 39.42 39.42 39.42 39.42 5.4K
14:06 39.41 39.42 39.41 39.43 3.1K
14:07 39.43 39.44 39.43 39.44 1.0K
14:08 39.44 39.45 39.44 39.44 2.9K
14:09 39.44 39.44 39.43 39.42 1.4K
14:10 39.42 39.42 39.41 39.42 1.9K
14:11 39.41 39.41 39.38 39.38 3.4K
14:12 39.36 39.36 39.36 39.35 1.3K
14:13 39.36 39.38 39.36 39.36 4.9K
14:14 39.36 39.36 39.36 39.35 3.0K
14:15 39.36 39.36 39.36 39.35 3.1K
14:16 39.35 39.35 39.35 39.35 1.1K
14:17 39.34 39.34 39.32 39.32 3.0K
14:18 39.32 39.34 39.32 39.34 7.7K
14:19 39.34 39.34 39.33 39.34 2.4K
14:20 39.34 39.35 39.34 39.35 2.8K
14:21 39.35 39.36 39.35 39.36 3.6K
14:22 39.36 39.37 39.36 39.37 2.3K
14:23 39.37 39.37 39.36 39.35 3.5K
14:24 39.35 39.35 39.35 39.35 1.5K
14:25 39.35 39.35 39.35 39.35 3.1K
14:26 39.35 39.35 39.34 39.35 1.8K
14:27 39.35 39.35 39.35 39.35 4.0K
14:28 39.36 39.37 39.36 39.36 5.1K
14:29 39.36 39.36 39.36 39.35 4.7K
14:30 39.36 39.38 39.36 39.38 4.9K
14:31 39.38 39.38 39.37 39.37 2.0K
14:32 39.37 39.37 39.37 39.37 0.3K
14:33 39.37 39.37 39.36 39.36 2.5K
14:34 39.36 39.37 39.36 39.37 2.0K
14:35 39.36 39.39 39.36 39.39 6.9K
14:36 39.39 39.45 39.39 39.44 14.0K
14:37 39.44 39.47 39.44 39.47 3.3K
14:38 39.47 39.47 39.46 39.47 6.2K
14:39 39.47 39.49 39.46 39.49 9.4K
14:40 39.49 39.51 39.49 39.51 6.9K
14:41 39.52 39.52 39.51 39.51 8.8K
14:42 39.52 39.53 39.52 39.53 3.0K
14:43 39.53 39.53 39.53 39.53 3.4K
14:44 39.53 39.53 39.52 39.52 33.0K
14:45 39.53 39.53 39.51 39.51 8.0K
14:46 39.51 39.51 39.50 39.50 7.4K
14:47 39.50 39.51 39.50 39.51 5.6K
14:48 39.51 39.51 39.50 39.49 8.7K
14:49 39.50 39.50 39.48 39.48 4.7K
14:50 39.48 39.48 39.48 39.48 3.3K
14:51 39.48 39.49 39.48 39.49 3.8K
14:52 39.49 39.49 39.49 39.49 8.0K
14:53 39.50 39.51 39.50 39.51 3.7K
14:54 39.50 39.50 39.48 39.48 6.4K
14:55 39.47 39.49 39.47 39.49 3.7K
14:56 39.49 39.49 39.49 39.49 2.5K
14:57 39.49 39.49 39.49 39.49 0.6K
14:58 39.49 39.49 39.48 39.49 6.3K
14:59 39.49 39.49 39.49 39.49 2.2K
15:00 39.49 39.49 39.49 39.49 4.7K
15:01 39.50 39.50 39.50 39.50 2.8K
15:02 39.50 39.50 39.50 39.49 6.6K
15:03 39.46 39.46 39.44 39.44 7.9K
15:04 39.46 39.46 39.41 39.41 8.0K
15:05 39.42 39.42 39.40 39.41 9.0K
15:06 39.40 39.41 39.40 39.41 3.2K
15:07 39.41 39.42 39.41 39.42 5.2K
15:08 39.42 39.42 39.41 39.41 4.3K
15:09 39.41 39.41 39.41 39.41 2.6K
15:10 39.41 39.45 39.41 39.45 6.7K
15:11 39.46 39.48 39.46 39.48 4.2K
15:12 39.48 39.48 39.48 39.48 4.8K
15:13 39.48 39.48 39.48 39.48 6.1K
15:14 39.49 39.49 39.49 39.49 2.4K
15:15 39.49 39.50 39.49 39.50 12.0K
15:16 39.53 39.53 39.51 39.51 7.1K
15:17 39.51 39.52 39.51 39.51 4.7K
15:18 39.48 39.49 39.48 39.49 2.9K
15:19 39.48 39.48 39.47 39.48 6.0K
15:20 39.48 39.49 39.48 39.49 8.2K
15:21 39.49 39.49 39.48 39.49 5.8K
15:22 39.50 39.50 39.50 39.49 4.3K
15:23 39.49 39.49 39.47 39.48 2.9K
15:24 39.47 39.47 39.47 39.47 4.8K
15:25 39.48 39.48 39.47 39.48 3.3K
15:26 39.49 39.49 39.47 39.47 7.1K
15:27 39.47 39.47 39.45 39.46 6.5K
15:28 39.46 39.47 39.46 39.47 6.4K
15:29 39.46 39.46 39.45 39.45 7.3K
15:30 39.46 39.48 39.44 39.44 10.3K
15:31 39.44 39.44 39.41 39.41 11.2K
15:32 39.41 39.42 39.41 39.42 6.9K
15:33 39.41 39.44 39.41 39.44 11.3K
15:34 39.44 39.44 39.43 39.42 2.3K
15:35 39.41 39.43 39.41 39.43 10.0K
15:36 39.43 39.46 39.43 39.46 7.4K
15:37 39.46 39.46 39.44 39.45 7.8K
15:38 39.44 39.44 39.43 39.44 7.5K
15:39 39.43 39.45 39.43 39.45 7.5K
15:40 39.45 39.48 39.45 39.46 11.1K
15:41 39.46 39.46 39.46 39.46 2.0K
15:42 39.45 39.45 39.45 39.45 5.6K
15:43 39.45 39.47 39.44 39.47 16.6K
15:44 39.47 39.47 39.45 39.46 10.9K
15:45 39.46 39.47 39.45 39.45 9.6K
15:46 39.46 39.47 39.45 39.47 14.2K
15:47 39.47 39.49 39.46 39.46 15.2K
15:48 39.47 39.47 39.46 39.46 9.9K
15:49 39.46 39.46 39.43 39.43 17.2K
15:50 39.41 39.45 39.41 39.45 27.2K
15:51 39.46 39.47 39.43 39.43 24.8K
15:52 39.42 39.45 39.42 39.42 20.0K
15:53 39.42 39.42 39.38 39.38 13.2K
15:54 39.38 39.40 39.38 39.39 23.5K
15:55 39.39 39.39 39.38 39.39 27.5K
15:56 39.40 39.42 39.40 39.40 48.5K
15:57 39.40 39.42 39.38 39.42 73.3K
15:58 39.42 39.42 39.40 39.42 133.6K
15:59 39.42 39.42 39.38 39.41 1,157.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available