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 39.23 39.23 39.23 39.23 35.7K
09:31 39.28 39.36 39.28 39.36 0.7K
09:32 39.28 39.41 39.28 39.41 3.3K
09:33 39.41 39.41 39.39 39.39 1.4K
09:34 39.40 39.63 39.40 39.63 2.9K
09:35 39.55 39.61 39.55 39.55 3.0K
09:36 39.57 39.57 39.56 39.56 1.5K
09:37 39.62 39.62 39.60 39.60 2.0K
09:38 39.58 39.60 39.57 39.59 5.9K
09:39 39.60 39.60 39.59 39.59 2.4K
09:40 39.57 39.58 39.57 39.58 1.6K
09:41 39.59 39.59 39.55 39.55 2.7K
09:42 39.53 39.53 39.53 39.53 1.7K
09:43 39.59 39.60 39.58 39.60 1.4K
09:44 39.57 39.57 39.57 39.57 0.2K
09:45 39.55 39.58 39.55 39.58 1.1K
09:46 39.57 39.61 39.57 39.61 2.0K
09:47 39.58 39.60 39.58 39.60 10.6K
09:48 39.62 39.64 39.62 39.64 2.6K
09:49 39.66 39.66 39.66 39.66 4.0K
09:50 39.64 39.66 39.64 39.64 4.7K
09:51 39.64 39.67 39.61 39.61 5.3K
09:52 39.62 39.67 39.62 39.67 5.8K
09:53 39.69 39.69 39.65 39.65 3.0K
09:54 39.65 39.66 39.65 39.65 4.4K
09:55 39.65 39.66 39.64 39.65 42.6K
09:56 39.64 39.64 39.58 39.63 20.0K
09:57 39.64 39.64 39.58 39.58 14.7K
09:58 39.59 39.60 39.59 39.60 9.8K
09:59 39.57 39.57 39.57 39.57 8.0K
10:00 39.57 39.61 39.57 39.60 5.5K
10:01 39.61 39.61 39.58 39.59 4.2K
10:02 39.59 39.60 39.58 39.60 3.2K
10:03 39.59 39.59 39.55 39.55 9.6K
10:04 39.54 39.54 39.54 39.53 1.2K
10:05 39.55 39.55 39.54 39.54 2.8K
10:06 39.56 39.56 39.56 39.56 1.7K
10:07 39.57 39.59 39.56 39.56 3.8K
10:08 39.54 39.56 39.54 39.56 2.1K
10:09 39.55 39.56 39.55 39.56 4.4K
10:10 39.47 39.47 39.47 39.47 1.4K
10:11 39.50 39.50 39.50 39.50 1.1K
10:12 39.48 39.48 39.43 39.43 6.5K
10:14 39.41 39.42 39.41 39.42 3.6K
10:15 39.43 39.45 39.43 39.44 2.8K
10:16 39.45 39.48 39.45 39.48 2.1K
10:17 39.48 39.50 39.48 39.50 0.9K
10:18 39.50 39.53 39.50 39.52 3.2K
10:19 39.53 39.54 39.52 39.53 3.5K
10:20 39.53 39.55 39.53 39.54 7.3K
10:21 39.56 39.56 39.54 39.54 7.5K
10:22 39.54 39.56 39.54 39.54 4.0K
10:23 39.54 39.54 39.54 39.54 1.6K
10:24 39.55 39.55 39.53 39.53 5.8K
10:25 39.55 39.55 39.54 39.53 6.0K
10:26 39.54 39.54 39.54 39.54 7.8K
10:27 39.54 39.55 39.53 39.55 23.3K
10:28 39.56 39.60 39.56 39.60 3.6K
10:29 39.61 39.62 39.59 39.62 15.9K
10:30 39.63 39.63 39.62 39.63 5.4K
10:31 39.64 39.64 39.61 39.63 10.9K
10:32 39.63 39.63 39.63 39.63 0.4K
10:33 39.62 39.65 39.62 39.65 4.9K
10:34 39.66 39.66 39.66 39.66 4.2K
10:35 39.68 39.68 39.68 39.68 0.8K
10:36 39.70 39.72 39.70 39.71 3.3K
10:37 39.69 39.72 39.69 39.69 42.9K
10:38 39.68 39.68 39.66 39.66 2.8K
10:39 39.65 39.65 39.64 39.65 10.5K
10:40 39.65 39.67 39.65 39.67 3.3K
10:41 39.65 39.67 39.65 39.68 3.8K
10:42 39.67 39.68 39.67 39.67 3.9K
10:43 39.67 39.67 39.67 39.67 1.9K
10:44 39.68 39.69 39.68 39.68 3.1K
10:45 39.65 39.67 39.65 39.67 1.4K
10:46 39.67 39.68 39.67 39.68 1.9K
10:48 39.67 39.67 39.67 39.67 2.1K
10:49 39.69 39.70 39.69 39.69 2.7K
10:50 39.69 39.70 39.69 39.70 1.4K
10:51 39.69 39.70 39.69 39.70 1.9K
10:52 39.70 39.70 39.70 39.70 3.5K
10:53 39.71 39.71 39.71 39.71 2.8K
10:54 39.71 39.72 39.68 39.70 12.0K
10:55 39.71 39.71 39.69 39.69 2.5K
10:56 39.69 39.69 39.67 39.67 2.1K
10:57 39.68 39.68 39.67 39.67 5.1K
10:58 39.68 39.68 39.68 39.68 6.9K
10:59 39.67 39.67 39.64 39.64 1.8K
11:00 39.64 39.64 39.64 39.64 10.7K
11:01 39.64 39.65 39.63 39.63 6.1K
11:02 39.62 39.62 39.61 39.62 19.5K
11:03 39.63 39.65 39.63 39.65 2.0K
11:04 39.66 39.66 39.66 39.66 0.4K
11:05 39.64 39.66 39.64 39.66 2.8K
11:06 39.66 39.66 39.64 39.64 2.9K
11:07 39.64 39.64 39.64 39.64 2.0K
11:08 39.65 39.65 39.65 39.65 0.7K
11:09 39.66 39.67 39.66 39.67 2.3K
11:10 39.68 39.68 39.68 39.68 1.5K
11:11 39.68 39.68 39.68 39.68 0.5K
11:12 39.68 39.69 39.68 39.69 1.4K
11:13 39.68 39.71 39.68 39.70 5.0K
11:14 39.71 39.71 39.71 39.71 2.1K
11:15 39.71 39.71 39.71 39.71 1.4K
11:16 39.71 39.72 39.71 39.71 2.9K
11:17 39.71 39.71 39.70 39.70 1.1K
11:18 39.68 39.68 39.68 39.67 3.2K
11:19 39.68 39.68 39.68 39.68 1.8K
11:20 39.67 39.67 39.65 39.65 3.1K
11:22 39.65 39.66 39.65 39.66 3.4K
11:23 39.66 39.66 39.66 39.66 1.4K
11:24 39.63 39.63 39.61 39.60 2.1K
11:25 39.61 39.61 39.56 39.56 15.9K
11:26 39.56 39.57 39.55 39.57 5.1K
11:27 39.58 39.58 39.57 39.58 2.6K
11:28 39.58 39.61 39.58 39.59 8.5K
11:29 39.58 39.59 39.58 39.58 12.5K
11:30 39.58 39.60 39.58 39.60 3.4K
11:31 39.61 39.61 39.57 39.57 11.4K
11:32 39.56 39.57 39.55 39.56 2.7K
11:33 39.56 39.56 39.56 39.56 0.6K
11:34 39.56 39.58 39.56 39.58 2.2K
11:35 39.59 39.59 39.59 39.59 1.4K
11:36 39.59 39.60 39.59 39.60 1.0K
11:37 39.60 39.62 39.60 39.62 6.5K
11:38 39.61 39.61 39.61 39.60 4.0K
11:39 39.60 39.60 39.59 39.59 2.6K
11:40 39.60 39.60 39.60 39.60 3.7K
11:41 39.61 39.61 39.61 39.60 1.8K
11:42 39.61 39.61 39.61 39.60 3.2K
11:43 39.57 39.58 39.57 39.58 4.7K
11:44 39.56 39.58 39.56 39.56 4.8K
11:45 39.57 39.58 39.57 39.58 4.7K
11:46 39.59 39.60 39.59 39.59 2.9K
11:47 39.59 39.60 39.59 39.60 1.4K
11:48 39.59 39.60 39.59 39.60 1.7K
11:49 39.59 39.59 39.59 39.59 1.3K
11:50 39.60 39.60 39.59 39.59 3.3K
11:51 39.59 39.60 39.59 39.60 2.8K
11:52 39.61 39.61 39.61 39.61 1.0K
11:53 39.61 39.61 39.61 39.61 1.0K
11:54 39.61 39.62 39.61 39.62 1.3K
11:55 39.62 39.62 39.61 39.60 2.3K
11:56 39.59 39.59 39.58 39.58 4.0K
11:57 39.58 39.59 39.58 39.58 2.4K
11:58 39.58 39.58 39.57 39.58 1.6K
11:59 39.58 39.59 39.58 39.59 3.4K
12:00 39.59 39.59 39.59 39.59 2.4K
12:01 39.59 39.60 39.59 39.60 1.9K
12:02 39.61 39.61 39.60 39.60 1.7K
12:03 39.59 39.59 39.58 39.58 1.9K
12:04 39.59 39.60 39.59 39.60 2.7K
12:05 39.59 39.59 39.59 39.59 4.1K
12:06 39.61 39.62 39.61 39.61 3.7K
12:07 39.62 39.62 39.62 39.62 0.5K
12:08 39.62 39.62 39.62 39.62 2.0K
12:09 39.62 39.64 39.62 39.64 4.4K
12:10 39.64 39.65 39.64 39.65 5.3K
12:11 39.65 39.66 39.65 39.65 1.4K
12:12 39.66 39.66 39.65 39.65 3.3K
12:13 39.64 39.64 39.63 39.63 3.5K
12:14 39.62 39.62 39.58 39.58 3.9K
12:15 39.59 39.60 39.59 39.60 7.1K
12:16 39.60 39.60 39.59 39.59 2.7K
12:17 39.59 39.59 39.57 39.57 6.7K
12:18 39.56 39.58 39.56 39.57 3.6K
12:19 39.56 39.57 39.56 39.57 1.3K
12:20 39.57 39.58 39.57 39.58 3.8K
12:21 39.60 39.60 39.60 39.60 5.6K
12:22 39.61 39.63 39.61 39.63 4.8K
12:23 39.63 39.63 39.62 39.62 3.4K
12:24 39.62 39.65 39.62 39.64 4.0K
12:25 39.63 39.64 39.62 39.62 8.9K
12:26 39.62 39.63 39.62 39.63 5.5K
12:27 39.64 39.64 39.63 39.63 4.9K
12:28 39.63 39.63 39.63 39.63 2.9K
12:29 39.63 39.63 39.62 39.62 6.6K
12:30 39.62 39.63 39.62 39.63 8.6K
12:31 39.64 39.65 39.64 39.65 5.1K
12:32 39.65 39.65 39.65 39.65 2.9K
12:33 39.65 39.65 39.65 39.65 3.2K
12:34 39.64 39.64 39.63 39.64 5.3K
12:35 39.63 39.65 39.63 39.64 13.7K
12:36 39.65 39.66 39.65 39.66 3.8K
12:37 39.66 39.67 39.65 39.65 10.3K
12:38 39.65 39.65 39.65 39.65 1.8K
12:39 39.64 39.65 39.64 39.65 2.9K
12:40 39.66 39.67 39.66 39.66 3.2K
12:41 39.65 39.65 39.65 39.65 4.7K
12:42 39.66 39.66 39.66 39.66 1.9K
12:43 39.65 39.65 39.64 39.65 4.3K
12:44 39.65 39.66 39.64 39.65 12.6K
12:45 39.63 39.67 39.63 39.66 16.9K
12:46 39.65 39.65 39.63 39.64 7.9K
12:47 39.65 39.67 39.64 39.67 8.0K
12:48 39.68 39.69 39.68 39.69 5.6K
12:49 39.69 39.69 39.64 39.64 10.1K
12:50 39.59 39.62 39.58 39.60 24.9K
12:51 39.60 39.60 39.56 39.56 10.4K
12:52 39.57 39.59 39.57 39.58 10.3K
12:53 39.59 39.61 39.59 39.59 11.4K
12:54 39.59 39.61 39.59 39.60 76.3K
12:55 39.59 39.59 39.54 39.56 21.2K
12:56 39.55 39.60 39.55 39.59 23.6K
12:57 39.58 39.60 39.58 39.60 14.6K
12:58 39.61 39.62 39.61 39.61 21.6K
12:59 39.61 39.61 39.56 39.57 49.8K
13:00 39.57 39.57 39.57 39.57 794.2K
15:59 39.56 39.56 39.56 39.56 187.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available