NiSource

NI
🏛️ usa →
43.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.51 39.63 39.51 39.57 17.4K
09:31 39.54 39.54 39.49 39.49 9.2K
09:32 39.47 39.62 39.47 39.60 18.6K
09:33 39.55 39.55 39.55 39.55 1.5K
09:34 39.60 39.64 39.60 39.61 3.7K
09:35 39.61 39.65 39.58 39.58 1.8K
09:36 39.59 39.62 39.59 39.62 2.0K
09:37 39.61 39.64 39.58 39.60 7.7K
09:38 39.64 39.68 39.64 39.68 3.6K
09:39 39.65 39.65 39.62 39.63 7.6K
09:40 39.60 39.63 39.60 39.60 1.0K
09:41 39.61 39.65 39.61 39.63 12.2K
09:42 39.61 39.61 39.56 39.58 6.2K
09:43 39.59 39.60 39.57 39.57 5.4K
09:44 39.58 39.58 39.57 39.58 4.6K
09:45 39.55 39.57 39.55 39.57 8.4K
09:46 39.62 39.62 39.61 39.61 8.2K
09:47 39.61 39.61 39.60 39.61 11.1K
09:48 39.63 39.64 39.63 39.64 2.8K
09:49 39.66 39.68 39.66 39.67 4.0K
09:50 39.67 39.71 39.65 39.65 39.1K
09:51 39.66 39.66 39.61 39.61 6.1K
09:52 39.62 39.62 39.59 39.59 1.8K
09:53 39.58 39.61 39.58 39.61 4.3K
09:54 39.62 39.64 39.62 39.62 2.4K
09:55 39.61 39.63 39.61 39.62 4.0K
09:56 39.65 39.65 39.65 39.65 1.1K
09:57 39.64 39.64 39.62 39.62 3.2K
09:58 39.60 39.60 39.60 39.60 2.8K
09:59 39.60 39.60 39.59 39.59 5.5K
10:00 39.58 39.60 39.58 39.59 10.6K
10:01 39.59 39.60 39.55 39.57 10.6K
10:02 39.57 39.59 39.57 39.57 10.8K
10:03 39.57 39.57 39.56 39.57 7.1K
10:04 39.59 39.60 39.58 39.60 5.8K
10:05 39.58 39.59 39.58 39.58 4.3K
10:06 39.59 39.60 39.58 39.58 7.3K
10:07 39.58 39.59 39.58 39.58 2.9K
10:08 39.59 39.59 39.58 39.59 4.6K
10:09 39.60 39.61 39.59 39.59 9.5K
10:10 39.59 39.59 39.58 39.59 5.3K
10:11 39.59 39.59 39.58 39.59 4.4K
10:12 39.58 39.58 39.57 39.57 4.5K
10:13 39.58 39.58 39.55 39.55 10.3K
10:14 39.56 39.57 39.56 39.57 2.0K
10:15 39.57 39.57 39.56 39.56 2.4K
10:16 39.56 39.56 39.56 39.56 4.0K
10:17 39.56 39.57 39.51 39.54 34.1K
10:18 39.55 39.55 39.54 39.54 4.5K
10:19 39.54 39.54 39.52 39.53 3.2K
10:20 39.52 39.55 39.52 39.55 2.5K
10:21 39.56 39.56 39.56 39.56 2.1K
10:22 39.55 39.57 39.55 39.56 2.7K
10:23 39.56 39.56 39.56 39.56 1.3K
10:24 39.56 39.57 39.54 39.57 7.0K
10:25 39.57 39.58 39.57 39.57 14.1K
10:26 39.58 39.58 39.55 39.58 8.2K
10:27 39.59 39.61 39.59 39.61 3.3K
10:28 39.60 39.60 39.59 39.60 8.0K
10:29 39.61 39.61 39.61 39.61 4.8K
10:30 39.62 39.62 39.61 39.61 2.8K
10:31 39.64 39.64 39.63 39.63 1.2K
10:32 39.64 39.64 39.64 39.64 3.5K
10:33 39.66 39.66 39.65 39.65 1.4K
10:34 39.66 39.69 39.66 39.68 4.8K
10:35 39.66 39.67 39.65 39.65 4.6K
10:36 39.65 39.66 39.65 39.66 2.7K
10:37 39.68 39.68 39.65 39.65 3.7K
10:38 39.66 39.66 39.64 39.64 2.7K
10:39 39.63 39.63 39.63 39.63 0.6K
10:40 39.64 39.64 39.64 39.64 0.8K
10:41 39.63 39.63 39.62 39.62 4.7K
10:42 39.61 39.62 39.61 39.62 2.3K
10:43 39.60 39.60 39.60 39.60 6.4K
10:44 39.61 39.62 39.61 39.61 4.1K
10:45 39.61 39.62 39.61 39.60 4.9K
10:46 39.61 39.61 39.59 39.59 8.4K
10:47 39.58 39.58 39.57 39.57 10.4K
10:48 39.57 39.58 39.50 39.50 19.7K
10:49 39.48 39.50 39.47 39.50 9.7K
10:50 39.50 39.50 39.47 39.49 5.7K
10:51 39.50 39.51 39.50 39.51 4.7K
10:52 39.51 39.53 39.50 39.53 5.9K
10:53 39.54 39.55 39.52 39.52 14.1K
10:54 39.52 39.52 39.52 39.52 1.0K
10:55 39.52 39.54 39.52 39.54 6.7K
10:56 39.56 39.58 39.56 39.57 2.9K
10:57 39.58 39.59 39.57 39.59 3.0K
10:58 39.59 39.60 39.59 39.60 4.7K
10:59 39.58 39.58 39.58 39.58 0.5K
11:00 39.58 39.58 39.57 39.57 5.9K
11:02 39.54 39.54 39.53 39.53 5.0K
11:03 39.53 39.53 39.52 39.53 2.4K
11:04 39.53 39.56 39.53 39.56 6.4K
11:05 39.53 39.55 39.53 39.55 3.9K
11:06 39.54 39.54 39.51 39.52 3.6K
11:07 39.53 39.53 39.53 39.53 2.8K
11:08 39.54 39.54 39.54 39.53 2.8K
11:09 39.53 39.53 39.53 39.53 3.5K
11:10 39.54 39.55 39.54 39.55 2.8K
11:11 39.55 39.55 39.55 39.55 2.5K
11:12 39.54 39.54 39.54 39.54 1.7K
11:13 39.53 39.53 39.53 39.53 2.3K
11:14 39.53 39.53 39.53 39.53 0.5K
11:15 39.53 39.53 39.53 39.53 5.4K
11:16 39.52 39.53 39.50 39.49 18.9K
11:17 39.49 39.49 39.49 39.49 2.9K
11:18 39.49 39.49 39.43 39.44 13.7K
11:19 39.44 39.44 39.43 39.42 4.7K
11:20 39.42 39.42 39.41 39.41 4.1K
11:21 39.40 39.40 39.39 39.40 11.4K
11:22 39.42 39.44 39.42 39.44 3.0K
11:23 39.45 39.48 39.45 39.48 3.3K
11:24 39.47 39.48 39.47 39.48 8.2K
11:25 39.50 39.50 39.50 39.49 0.7K
11:26 39.49 39.49 39.49 39.49 2.1K
11:27 39.50 39.51 39.50 39.51 3.7K
11:28 39.51 39.51 39.50 39.49 3.0K
11:29 39.50 39.50 39.50 39.49 2.8K
11:30 39.50 39.50 39.49 39.49 6.7K
11:31 39.49 39.49 39.49 39.49 1.9K
11:32 39.50 39.51 39.50 39.49 3.7K
11:33 39.50 39.51 39.50 39.51 4.0K
11:34 39.52 39.52 39.51 39.52 12.5K
11:35 39.51 39.51 39.51 39.51 3.1K
11:36 39.53 39.53 39.53 39.53 1.9K
11:37 39.54 39.54 39.54 39.53 1.7K
11:38 39.53 39.53 39.51 39.51 3.9K
11:39 39.51 39.51 39.51 39.51 3.1K
11:40 39.49 39.49 39.48 39.48 7.2K
11:41 39.48 39.49 39.48 39.49 6.0K
11:42 39.50 39.50 39.50 39.49 0.5K
11:43 39.49 39.49 39.49 39.49 4.1K
11:44 39.50 39.50 39.50 39.49 1.6K
11:45 39.50 39.50 39.50 39.49 2.1K
11:46 39.48 39.48 39.48 39.48 4.5K
11:47 39.48 39.48 39.48 39.48 12.7K
11:48 39.49 39.49 39.47 39.47 4.2K
11:49 39.49 39.49 39.49 39.49 1.2K
11:50 39.50 39.50 39.47 39.47 2.5K
11:51 39.48 39.48 39.46 39.47 8.2K
11:52 39.45 39.47 39.44 39.47 6.3K
11:53 39.46 39.46 39.46 39.46 1.8K
11:55 39.47 39.47 39.45 39.46 4.9K
11:56 39.46 39.46 39.43 39.43 6.2K
11:57 39.42 39.42 39.40 39.40 4.2K
11:58 39.40 39.42 39.40 39.42 15.6K
11:59 39.43 39.43 39.41 39.42 20.1K
12:00 39.43 39.43 39.41 39.41 2.6K
12:01 39.43 39.43 39.43 39.43 2.9K
12:02 39.44 39.44 39.44 39.44 4.2K
12:03 39.44 39.44 39.44 39.44 2.2K
12:04 39.44 39.45 39.44 39.45 4.0K
12:05 39.45 39.45 39.45 39.45 8.8K
12:06 39.45 39.47 39.44 39.47 10.5K
12:08 39.47 39.47 39.46 39.46 1.0K
12:09 39.46 39.46 39.45 39.45 7.0K
12:10 39.45 39.45 39.45 39.45 1.5K
12:11 39.45 39.46 39.44 39.44 6.2K
12:12 39.43 39.43 39.41 39.42 6.9K
12:13 39.42 39.42 39.42 39.42 1.5K
12:14 39.41 39.41 39.41 39.41 12.3K
12:15 39.42 39.42 39.40 39.40 3.4K
12:16 39.40 39.40 39.40 39.40 3.8K
12:17 39.40 39.40 39.40 39.40 2.3K
12:18 39.40 39.42 39.40 39.41 4.6K
12:19 39.41 39.41 39.39 39.39 17.0K
12:20 39.39 39.39 39.36 39.36 8.1K
12:21 39.36 39.39 39.36 39.37 20.3K
12:22 39.38 39.38 39.38 39.38 2.1K
12:23 39.39 39.39 39.37 39.39 11.7K
12:24 39.40 39.41 39.39 39.41 4.3K
12:25 39.41 39.42 39.41 39.42 7.0K
12:26 39.42 39.44 39.42 39.44 4.0K
12:27 39.45 39.45 39.44 39.44 2.4K
12:28 39.44 39.47 39.44 39.45 7.8K
12:29 39.46 39.46 39.46 39.46 5.1K
12:30 39.45 39.45 39.44 39.45 4.3K
12:31 39.44 39.44 39.44 39.44 1.5K
12:32 39.44 39.46 39.44 39.46 6.7K
12:33 39.45 39.46 39.45 39.46 2.4K
12:34 39.45 39.47 39.45 39.47 3.9K
12:35 39.47 39.48 39.47 39.48 2.7K
12:36 39.48 39.49 39.48 39.48 6.3K
12:37 39.47 39.47 39.45 39.45 2.9K
12:38 39.46 39.46 39.46 39.46 4.2K
12:39 39.46 39.48 39.46 39.48 4.8K
12:40 39.47 39.47 39.47 39.47 1.1K
12:41 39.48 39.48 39.46 39.46 8.0K
12:42 39.48 39.48 39.47 39.47 3.6K
12:43 39.45 39.46 39.45 39.46 4.5K
12:44 39.45 39.46 39.45 39.46 3.7K
12:45 39.47 39.47 39.46 39.47 5.7K
12:46 39.47 39.50 39.47 39.49 4.1K
12:47 39.51 39.54 39.51 39.54 3.6K
12:48 39.54 39.55 39.54 39.55 1.2K
12:49 39.55 39.55 39.54 39.54 2.7K
12:50 39.55 39.55 39.54 39.54 3.0K
12:51 39.53 39.53 39.53 39.53 2.0K
12:52 39.54 39.56 39.54 39.56 3.1K
12:53 39.55 39.55 39.54 39.53 4.7K
12:54 39.54 39.54 39.54 39.54 5.0K
12:55 39.54 39.55 39.54 39.55 3.4K
12:56 39.55 39.55 39.51 39.51 1.9K
12:57 39.50 39.50 39.48 39.48 4.9K
12:58 39.47 39.50 39.47 39.50 5.9K
12:59 39.49 39.49 39.49 39.49 3.1K
13:00 39.49 39.50 39.49 39.50 2.4K
13:01 39.52 39.52 39.50 39.50 2.7K
13:02 39.49 39.49 39.48 39.49 5.7K
13:03 39.48 39.48 39.48 39.48 0.3K
13:04 39.47 39.47 39.47 39.47 1.6K
13:05 39.46 39.47 39.46 39.47 1.6K
13:06 39.47 39.47 39.47 39.47 0.3K
13:07 39.46 39.48 39.46 39.48 6.9K
13:08 39.48 39.49 39.48 39.49 3.5K
13:09 39.50 39.51 39.50 39.51 1.4K
13:10 39.51 39.52 39.51 39.52 2.0K
13:11 39.52 39.52 39.52 39.52 0.5K
13:12 39.52 39.55 39.52 39.55 2.4K
13:13 39.55 39.55 39.55 39.55 1.2K
13:14 39.55 39.55 39.55 39.55 1.3K
13:15 39.56 39.58 39.56 39.58 2.6K
13:16 39.58 39.58 39.58 39.57 0.6K
13:17 39.60 39.61 39.60 39.61 5.3K
13:18 39.64 39.64 39.64 39.64 1.4K
13:19 39.64 39.65 39.64 39.65 1.1K
13:20 39.66 39.66 39.65 39.65 4.0K
13:21 39.63 39.63 39.62 39.63 5.5K
13:22 39.64 39.64 39.64 39.64 1.2K
13:23 39.65 39.65 39.64 39.64 1.0K
13:24 39.64 39.65 39.64 39.65 2.1K
13:25 39.63 39.63 39.63 39.63 1.4K
13:26 39.63 39.63 39.62 39.62 3.2K
13:27 39.62 39.62 39.62 39.62 1.7K
13:28 39.62 39.63 39.60 39.60 7.9K
13:29 39.59 39.59 39.59 39.59 0.8K
13:30 39.58 39.61 39.57 39.61 31.2K
13:31 39.62 39.62 39.62 39.62 1.4K
13:32 39.61 39.61 39.61 39.61 1.5K
13:33 39.62 39.62 39.61 39.61 3.8K
13:34 39.62 39.63 39.61 39.60 2.6K
13:35 39.61 39.61 39.60 39.60 4.3K
13:36 39.60 39.61 39.60 39.61 1.6K
13:37 39.61 39.61 39.61 39.60 1.3K
13:38 39.60 39.61 39.60 39.61 2.6K
13:39 39.61 39.63 39.61 39.63 1.5K
13:40 39.63 39.63 39.62 39.62 1.0K
13:41 39.62 39.64 39.62 39.64 2.8K
13:42 39.63 39.63 39.61 39.61 2.4K
13:43 39.63 39.64 39.63 39.64 7.0K
13:44 39.62 39.62 39.62 39.62 1.1K
13:45 39.63 39.63 39.63 39.63 2.8K
13:46 39.61 39.61 39.61 39.61 1.1K
13:47 39.60 39.60 39.60 39.60 2.1K
13:48 39.60 39.62 39.60 39.62 6.1K
13:49 39.62 39.62 39.62 39.62 3.1K
13:50 39.63 39.64 39.63 39.64 2.9K
13:51 39.64 39.65 39.64 39.65 8.5K
13:52 39.66 39.66 39.64 39.64 8.9K
13:53 39.64 39.66 39.64 39.65 5.4K
13:54 39.66 39.66 39.65 39.66 2.4K
13:55 39.66 39.66 39.66 39.66 1.3K
13:56 39.66 39.67 39.66 39.67 5.2K
13:57 39.67 39.67 39.67 39.67 0.5K
13:58 39.67 39.67 39.66 39.66 1.8K
13:59 39.67 39.67 39.66 39.67 4.4K
14:00 39.67 39.70 39.67 39.70 8.0K
14:01 39.70 39.73 39.70 39.72 9.9K
14:02 39.72 39.72 39.72 39.72 2.1K
14:03 39.71 39.71 39.69 39.69 3.7K
14:04 39.69 39.71 39.69 39.71 27.5K
14:05 39.71 39.71 39.69 39.70 6.3K
14:06 39.69 39.69 39.69 39.69 1.8K
14:07 39.69 39.69 39.69 39.69 5.9K
14:08 39.70 39.70 39.70 39.70 3.1K
14:09 39.69 39.69 39.67 39.67 2.9K
14:10 39.68 39.68 39.66 39.66 2.4K
14:11 39.65 39.66 39.65 39.66 1.5K
14:12 39.65 39.65 39.62 39.62 6.0K
14:13 39.61 39.61 39.61 39.61 3.2K
14:14 39.60 39.60 39.59 39.59 6.0K
14:15 39.59 39.59 39.59 39.59 1.0K
14:16 39.59 39.59 39.55 39.57 22.4K
14:17 39.56 39.57 39.56 39.57 2.0K
14:18 39.54 39.55 39.54 39.54 1.4K
14:19 39.55 39.55 39.54 39.55 5.2K
14:20 39.54 39.57 39.54 39.57 12.8K
14:21 39.53 39.53 39.53 39.53 9.7K
14:22 39.53 39.53 39.53 39.53 4.1K
14:23 39.53 39.53 39.53 39.53 4.2K
14:24 39.54 39.54 39.54 39.53 2.8K
14:25 39.54 39.54 39.54 39.53 0.6K
14:26 39.55 39.55 39.52 39.52 3.4K
14:27 39.53 39.53 39.52 39.52 3.8K
14:28 39.52 39.53 39.52 39.52 2.3K
14:29 39.51 39.51 39.49 39.49 2.9K
14:30 39.49 39.50 39.49 39.50 4.5K
14:31 39.50 39.50 39.50 39.50 1.6K
14:32 39.50 39.50 39.47 39.47 2.0K
14:33 39.47 39.50 39.47 39.49 5.4K
14:34 39.50 39.52 39.50 39.52 4.6K
14:35 39.52 39.52 39.49 39.49 4.7K
14:36 39.49 39.52 39.49 39.52 1.9K
14:37 39.52 39.54 39.52 39.54 3.3K
14:38 39.55 39.55 39.55 39.55 3.1K
14:39 39.54 39.54 39.54 39.53 1.3K
14:40 39.54 39.54 39.54 39.53 1.0K
14:41 39.54 39.54 39.54 39.53 3.4K
14:42 39.55 39.55 39.55 39.55 4.0K
14:43 39.55 39.57 39.55 39.57 3.0K
14:44 39.57 39.57 39.57 39.57 1.9K
14:45 39.57 39.57 39.57 39.57 0.8K
14:46 39.58 39.58 39.57 39.57 2.9K
14:47 39.56 39.56 39.56 39.56 2.9K
14:48 39.56 39.56 39.56 39.56 1.2K
14:49 39.55 39.56 39.55 39.56 3.1K
14:50 39.56 39.56 39.56 39.56 1.8K
14:51 39.56 39.57 39.56 39.56 6.0K
14:52 39.56 39.57 39.56 39.57 1.6K
14:53 39.56 39.56 39.54 39.54 4.7K
14:54 39.54 39.54 39.53 39.53 2.6K
14:55 39.54 39.54 39.54 39.54 2.7K
14:56 39.52 39.53 39.52 39.53 5.2K
14:57 39.52 39.53 39.52 39.53 0.6K
14:58 39.53 39.53 39.52 39.53 4.0K
14:59 39.54 39.55 39.54 39.55 3.6K
15:00 39.54 39.55 39.53 39.53 5.4K
15:01 39.53 39.53 39.53 39.53 2.4K
15:02 39.54 39.54 39.54 39.53 1.7K
15:03 39.53 39.53 39.53 39.53 1.7K
15:04 39.52 39.53 39.52 39.52 7.0K
15:05 39.50 39.50 39.48 39.48 3.3K
15:06 39.48 39.48 39.48 39.48 1.8K
15:07 39.48 39.48 39.45 39.45 3.2K
15:08 39.44 39.44 39.43 39.44 11.9K
15:09 39.44 39.44 39.44 39.44 2.7K
15:10 39.42 39.45 39.42 39.45 6.3K
15:11 39.45 39.45 39.45 39.45 0.3K
15:12 39.45 39.45 39.45 39.45 7.5K
15:13 39.46 39.48 39.46 39.48 7.4K
15:14 39.48 39.48 39.47 39.47 3.9K
15:15 39.47 39.47 39.47 39.47 3.5K
15:16 39.49 39.49 39.48 39.48 5.2K
15:17 39.48 39.48 39.48 39.48 3.4K
15:18 39.48 39.48 39.47 39.47 1.6K
15:19 39.47 39.48 39.47 39.48 8.2K
15:20 39.47 39.47 39.46 39.46 4.3K
15:21 39.46 39.47 39.45 39.45 5.6K
15:22 39.46 39.46 39.45 39.46 2.9K
15:23 39.46 39.46 39.46 39.46 2.1K
15:24 39.46 39.46 39.46 39.46 3.9K
15:25 39.45 39.46 39.45 39.46 2.0K
15:26 39.46 39.46 39.45 39.46 2.5K
15:27 39.45 39.45 39.43 39.43 6.3K
15:28 39.43 39.44 39.43 39.43 4.5K
15:29 39.44 39.45 39.44 39.45 6.1K
15:30 39.46 39.47 39.46 39.46 5.4K
15:32 39.47 39.50 39.47 39.50 8.3K
15:33 39.50 39.50 39.48 39.49 4.1K
15:34 39.49 39.49 39.48 39.48 1.7K
15:35 39.48 39.50 39.48 39.49 6.5K
15:36 39.50 39.52 39.50 39.52 5.4K
15:37 39.51 39.52 39.51 39.52 4.3K
15:38 39.51 39.52 39.51 39.51 3.1K
15:39 39.51 39.54 39.51 39.54 14.1K
15:40 39.54 39.54 39.54 39.54 9.4K
15:41 39.54 39.54 39.51 39.52 12.4K
15:42 39.54 39.54 39.52 39.52 7.8K
15:43 39.52 39.54 39.52 39.54 6.9K
15:44 39.54 39.54 39.54 39.54 1.7K
15:45 39.55 39.55 39.54 39.55 7.1K
15:46 39.55 39.56 39.54 39.56 15.9K
15:47 39.56 39.59 39.56 39.59 21.0K
15:48 39.59 39.60 39.59 39.60 4.8K
15:49 39.60 39.60 39.60 39.60 8.7K
15:50 39.62 39.64 39.61 39.64 20.2K
15:51 39.64 39.65 39.63 39.64 21.5K
15:52 39.64 39.64 39.63 39.64 8.2K
15:53 39.64 39.65 39.64 39.64 9.8K
15:54 39.65 39.65 39.63 39.63 11.9K
15:55 39.64 39.66 39.64 39.66 31.7K
15:56 39.67 39.67 39.66 39.67 31.3K
15:57 39.67 39.67 39.65 39.67 46.9K
15:58 39.67 39.67 39.63 39.63 106.2K
15:59 39.63 39.65 39.62 39.63 990.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available