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 39.39 39.39 39.27 39.27 25.4K
09:31 39.32 39.32 39.31 39.31 3.6K
09:32 39.32 39.33 39.18 39.18 6.0K
09:33 39.17 39.19 39.17 39.19 4.3K
09:34 39.22 39.22 39.19 39.19 22.7K
09:35 39.19 39.19 38.98 38.98 41.1K
09:36 39.00 39.07 39.00 39.07 5.2K
09:38 39.20 39.20 39.20 39.20 1.1K
09:39 39.18 39.21 39.18 39.21 1.6K
09:40 39.17 39.17 39.11 39.10 1.4K
09:41 39.15 39.20 39.15 39.20 2.2K
09:42 39.19 39.22 39.19 39.22 2.3K
09:43 39.21 39.21 39.20 39.20 5.4K
09:44 39.21 39.21 39.18 39.18 1.6K
09:45 39.17 39.22 39.17 39.22 3.0K
09:46 39.23 39.25 39.23 39.25 1.7K
09:47 39.28 39.28 39.28 39.28 0.2K
09:48 39.28 39.31 39.28 39.28 3.5K
09:49 39.28 39.30 39.28 39.30 2.0K
09:50 39.27 39.27 39.26 39.26 1.5K
09:51 39.24 39.24 39.22 39.24 5.4K
09:52 39.24 39.26 39.23 39.24 5.1K
09:53 39.23 39.23 39.22 39.22 1.9K
09:54 39.23 39.23 39.22 39.22 1.6K
09:55 39.20 39.21 39.20 39.21 2.2K
09:56 39.19 39.19 39.18 39.18 3.0K
09:57 39.18 39.19 39.15 39.15 10.8K
09:58 39.15 39.15 39.14 39.15 2.7K
09:59 39.13 39.13 39.13 39.13 7.3K
10:00 39.14 39.15 39.12 39.12 37.0K
10:01 39.14 39.15 39.11 39.11 27.6K
10:02 39.12 39.12 39.02 39.05 66.6K
10:03 39.04 39.05 39.02 39.02 4.7K
10:04 39.01 39.04 39.00 39.04 10.5K
10:05 39.03 39.03 39.03 39.03 0.9K
10:06 39.03 39.04 39.02 39.04 6.4K
10:07 39.05 39.05 39.02 39.02 2.3K
10:08 39.05 39.09 39.05 39.09 7.3K
10:09 39.08 39.11 39.08 39.08 6.5K
10:10 39.10 39.10 39.09 39.09 4.7K
10:11 39.08 39.08 39.08 39.08 9.4K
10:12 39.10 39.10 39.05 39.05 7.4K
10:13 39.05 39.06 39.03 39.05 6.0K
10:14 39.03 39.03 39.02 39.03 2.3K
10:15 39.03 39.03 39.01 39.01 6.3K
10:16 39.01 39.05 39.01 39.05 12.1K
10:17 39.05 39.05 39.05 39.05 1.2K
10:18 39.07 39.07 39.06 39.06 1.3K
10:19 39.03 39.04 39.03 39.03 2.5K
10:20 39.03 39.03 39.02 39.02 4.5K
10:21 39.01 39.02 39.00 39.00 3.1K
10:22 39.00 39.02 39.00 39.02 3.8K
10:23 39.01 39.01 38.99 38.99 11.2K
10:24 39.00 39.00 38.96 38.96 12.7K
10:25 38.96 38.96 38.95 38.95 8.0K
10:26 38.96 38.96 38.94 38.95 4.4K
10:27 38.94 38.95 38.94 38.95 5.0K
10:28 38.96 38.96 38.92 38.94 9.5K
10:29 38.93 38.93 38.93 38.92 2.9K
10:30 38.94 38.94 38.89 38.89 8.7K
10:31 38.89 38.89 38.87 38.87 36.9K
10:32 38.87 38.88 38.82 38.82 6.4K
10:33 38.81 38.82 38.79 38.81 6.9K
10:34 38.80 38.80 38.79 38.79 4.8K
10:35 38.82 38.82 38.80 38.80 3.0K
10:36 38.79 38.87 38.79 38.87 5.6K
10:37 38.86 38.88 38.86 38.88 4.2K
10:38 38.88 38.88 38.85 38.85 5.0K
10:39 38.85 38.85 38.83 38.83 3.6K
10:40 38.83 38.83 38.82 38.82 28.3K
10:41 38.81 38.82 38.79 38.81 10.8K
10:42 38.80 38.80 38.74 38.74 10.2K
10:43 38.73 38.74 38.71 38.72 6.1K
10:44 38.73 38.73 38.72 38.73 4.8K
10:45 38.73 38.73 38.69 38.69 11.9K
10:46 38.70 38.70 38.64 38.64 8.5K
10:47 38.63 38.64 38.62 38.64 3.1K
10:48 38.64 38.64 38.59 38.59 12.0K
10:49 38.60 38.62 38.60 38.62 14.9K
10:50 38.61 38.63 38.60 38.61 5.3K
10:51 38.62 38.62 38.61 38.60 9.5K
10:52 38.60 38.62 38.60 38.61 8.8K
10:53 38.62 38.62 38.61 38.61 4.6K
10:54 38.61 38.63 38.61 38.61 7.1K
10:55 38.60 38.61 38.60 38.61 33.6K
10:56 38.61 38.65 38.61 38.65 8.4K
10:57 38.64 38.66 38.63 38.66 7.1K
10:58 38.66 38.66 38.65 38.66 6.8K
10:59 38.67 38.67 38.66 38.67 4.3K
11:00 38.68 38.69 38.65 38.65 16.1K
11:01 38.65 38.66 38.62 38.65 14.1K
11:02 38.65 38.65 38.63 38.65 7.2K
11:03 38.64 38.65 38.64 38.64 4.8K
11:04 38.64 38.65 38.63 38.64 4.8K
11:05 38.61 38.62 38.61 38.62 26.4K
11:06 38.62 38.62 38.59 38.59 15.4K
11:07 38.59 38.63 38.59 38.60 46.3K
11:08 38.62 38.65 38.59 38.59 17.0K
11:09 38.60 38.60 38.60 38.60 13.0K
11:10 38.61 38.64 38.61 38.64 7.1K
11:11 38.67 38.73 38.67 38.73 8.8K
11:12 38.71 38.74 38.70 38.73 39.9K
11:13 38.73 38.74 38.72 38.73 22.7K
11:14 38.75 38.76 38.75 38.76 11.1K
11:15 38.75 38.76 38.75 38.75 6.4K
11:16 38.76 38.79 38.76 38.79 10.1K
11:17 38.79 38.84 38.79 38.83 9.5K
11:18 38.84 38.85 38.84 38.85 10.8K
11:19 38.87 38.88 38.87 38.88 7.6K
11:20 38.87 38.90 38.86 38.86 25.6K
11:21 38.85 38.88 38.85 38.88 4.7K
11:22 38.87 38.92 38.87 38.92 15.1K
11:23 38.93 38.93 38.88 38.88 21.0K
11:24 38.86 38.86 38.84 38.85 19.4K
11:25 38.85 38.87 38.84 38.84 10.1K
11:26 38.86 38.89 38.86 38.89 6.6K
11:27 38.91 38.91 38.90 38.91 4.2K
11:28 38.90 38.90 38.89 38.89 8.3K
11:29 38.87 38.89 38.87 38.89 1.1K
11:30 38.90 38.90 38.90 38.90 9.7K
11:31 38.89 38.90 38.87 38.87 10.8K
11:32 38.87 38.90 38.86 38.90 7.1K
11:33 38.91 38.94 38.89 38.89 17.0K
11:34 38.91 38.91 38.91 38.91 3.4K
11:35 38.92 38.96 38.92 38.96 7.4K
11:36 38.97 38.98 38.97 38.98 5.7K
11:37 38.98 38.99 38.98 38.99 2.0K
11:38 38.98 38.98 38.97 38.98 3.8K
11:39 38.96 38.97 38.96 38.97 5.1K
11:40 38.98 38.98 38.97 38.97 5.2K
11:41 38.97 38.99 38.97 38.98 6.9K
11:42 39.01 39.01 39.01 39.01 1.4K
11:43 39.01 39.01 39.00 39.00 3.4K
11:44 39.00 39.00 39.00 38.99 2.8K
11:45 39.00 39.02 39.00 39.02 4.5K
11:46 39.01 39.01 38.99 38.99 5.5K
11:47 38.99 39.01 38.99 39.01 5.4K
11:48 39.02 39.03 39.02 39.02 2.5K
11:49 39.02 39.03 39.02 39.03 1.9K
11:50 39.04 39.04 39.04 39.03 5.0K
11:51 39.03 39.05 39.03 39.03 5.9K
11:52 39.02 39.03 39.02 39.03 4.1K
11:53 39.01 39.01 39.01 39.01 1.1K
11:54 39.01 39.02 39.00 39.00 5.5K
11:55 39.00 39.01 39.00 39.00 6.0K
11:56 39.01 39.01 39.00 39.01 4.2K
11:57 39.02 39.03 39.01 39.01 5.7K
11:58 39.01 39.01 39.01 39.01 14.8K
11:59 39.01 39.01 39.00 39.00 13.3K
12:00 38.99 39.00 38.98 38.99 30.8K
12:01 38.99 38.99 38.97 38.98 38.6K
12:02 38.98 38.99 38.97 38.97 5.8K
12:03 38.97 38.97 38.90 38.90 17.8K
12:04 38.89 38.89 38.86 38.85 50.7K
12:05 38.84 38.86 38.84 38.84 34.5K
12:06 38.83 38.86 38.83 38.86 3.2K
12:07 38.85 38.85 38.78 38.78 62.9K
12:08 38.78 38.82 38.78 38.80 34.1K
12:09 38.80 38.80 38.80 38.80 3.9K
12:10 38.81 38.84 38.80 38.80 10.2K
12:11 38.79 38.80 38.79 38.80 3.7K
12:12 38.78 38.80 38.76 38.80 17.6K
12:13 38.82 38.84 38.82 38.82 14.0K
12:14 38.81 38.81 38.81 38.81 2.2K
12:15 38.81 38.81 38.81 38.81 4.1K
12:16 38.80 38.81 38.80 38.81 3.9K
12:17 38.81 38.82 38.81 38.82 2.0K
12:18 38.81 38.83 38.81 38.83 7.2K
12:19 38.83 38.83 38.83 38.83 2.9K
12:20 38.83 38.83 38.83 38.83 3.3K
12:21 38.84 38.84 38.82 38.82 6.2K
12:22 38.84 38.84 38.83 38.83 4.7K
12:23 38.83 38.83 38.80 38.80 7.6K
12:24 38.80 38.81 38.80 38.80 4.1K
12:25 38.79 38.79 38.79 38.78 2.0K
12:26 38.78 38.80 38.78 38.80 8.3K
12:27 38.81 38.81 38.81 38.81 1.5K
12:28 38.82 38.83 38.81 38.83 15.9K
12:29 38.85 38.85 38.84 38.84 12.3K
12:30 38.83 38.85 38.83 38.85 3.9K
12:31 38.85 38.88 38.85 38.88 11.3K
12:32 38.87 38.87 38.85 38.85 19.2K
12:33 38.86 38.86 38.86 38.85 16.1K
12:34 38.84 38.85 38.84 38.85 2.4K
12:35 38.85 38.85 38.83 38.84 5.6K
12:36 38.84 38.86 38.84 38.85 4.3K
12:37 38.85 38.85 38.85 38.85 5.7K
12:38 38.85 38.87 38.85 38.87 2.5K
12:39 38.87 38.88 38.87 38.88 5.0K
12:40 38.87 38.87 38.86 38.87 12.0K
12:41 38.86 38.89 38.86 38.89 10.3K
12:42 38.87 38.88 38.87 38.88 21.9K
12:43 38.88 38.88 38.88 38.88 0.6K
12:44 38.87 38.87 38.84 38.84 6.3K
12:45 38.83 38.84 38.83 38.84 3.1K
12:46 38.84 38.85 38.84 38.85 4.6K
12:47 38.86 38.86 38.83 38.84 3.2K
12:48 38.84 38.84 38.82 38.82 3.8K
12:49 38.83 38.89 38.83 38.89 61.6K
12:50 38.89 38.89 38.88 38.88 4.1K
12:51 38.88 38.88 38.84 38.84 4.5K
12:52 38.82 38.83 38.82 38.83 2.8K
12:53 38.83 38.83 38.80 38.80 3.1K
12:54 38.81 38.81 38.80 38.80 1.6K
12:55 38.81 38.83 38.80 38.83 7.7K
12:56 38.83 38.83 38.83 38.82 2.3K
12:57 38.82 38.83 38.82 38.83 9.7K
12:58 38.82 38.82 38.82 38.82 1.5K
12:59 38.82 38.82 38.82 38.82 2.2K
13:00 38.82 38.85 38.82 38.85 5.5K
13:01 38.85 38.85 38.81 38.81 11.4K
13:02 38.82 38.83 38.82 38.83 10.1K
13:03 38.84 38.85 38.84 38.85 2.3K
13:04 38.86 38.91 38.86 38.91 6.6K
13:05 38.93 38.94 38.93 38.94 15.6K
13:06 38.95 38.95 38.91 38.93 15.3K
13:07 38.93 38.94 38.93 38.92 40.4K
13:08 38.93 38.95 38.93 38.94 15.2K
13:09 38.94 38.96 38.93 38.96 5.8K
13:10 38.94 38.94 38.94 38.94 6.2K
13:11 38.96 38.96 38.93 38.94 48.8K
13:12 38.95 38.96 38.95 38.96 2.7K
13:13 38.96 38.97 38.96 38.97 2.4K
13:14 38.96 38.99 38.96 38.99 7.6K
13:15 38.99 38.99 38.99 38.99 2.5K
13:16 39.00 39.00 39.00 39.00 14.9K
13:17 39.00 39.00 39.00 39.00 10.8K
13:18 39.00 39.01 39.00 39.01 5.5K
13:19 39.01 39.03 39.01 39.03 7.5K
13:20 39.04 39.04 39.04 39.03 5.8K
13:21 39.03 39.03 39.03 39.03 1.5K
13:22 39.02 39.03 39.02 39.03 10.8K
13:23 39.02 39.03 39.02 39.03 2.6K
13:24 39.02 39.02 39.00 39.01 15.9K
13:25 39.01 39.02 39.00 39.02 14.8K
13:26 39.02 39.03 39.02 39.03 2.8K
13:27 39.03 39.04 39.03 39.04 2.8K
13:28 39.04 39.04 39.04 39.03 1.5K
13:29 39.02 39.02 39.02 39.02 1.5K
13:30 39.02 39.03 39.01 39.03 2.3K
13:31 39.00 39.00 39.00 39.00 0.6K
13:32 39.01 39.01 39.00 38.99 19.4K
13:33 38.99 38.99 38.97 38.98 4.7K
13:34 38.98 38.98 38.98 38.98 2.3K
13:35 38.98 38.99 38.98 38.99 5.7K
13:36 38.98 38.98 38.95 38.96 3.6K
13:37 38.96 38.96 38.95 38.95 1.0K
13:38 38.95 38.95 38.95 38.95 2.7K
13:40 38.96 38.96 38.95 38.95 7.3K
13:41 38.94 38.94 38.94 38.94 2.5K
13:42 38.95 38.95 38.94 38.94 3.8K
13:43 38.95 38.95 38.95 38.95 1.8K
13:44 38.95 38.96 38.95 38.96 2.6K
13:45 38.95 38.96 38.95 38.96 5.1K
13:46 38.96 38.96 38.95 38.95 4.3K
13:47 38.94 38.96 38.94 38.96 3.9K
13:48 38.96 38.96 38.95 38.95 1.5K
13:49 38.96 38.96 38.94 38.96 4.4K
13:50 38.96 38.97 38.96 38.97 9.7K
13:51 38.97 38.98 38.97 38.98 14.2K
13:52 38.98 39.00 38.98 39.00 5.1K
13:53 39.01 39.03 39.01 39.03 5.5K
13:54 39.03 39.03 39.00 39.00 19.5K
13:55 39.01 39.03 39.01 39.03 4.2K
13:56 39.02 39.02 39.01 39.01 2.1K
13:57 39.02 39.03 39.02 39.03 1.1K
13:58 39.02 39.02 39.02 39.02 1.8K
13:59 39.02 39.02 39.01 39.01 3.4K
14:00 39.01 39.01 38.99 38.99 3.9K
14:01 39.00 39.00 39.00 39.00 4.7K
14:02 39.00 39.00 39.00 39.00 3.6K
14:03 38.99 38.99 38.99 38.99 7.0K
14:04 38.99 39.00 38.99 39.00 1.0K
14:05 39.00 39.00 38.98 38.98 3.8K
14:06 38.98 39.02 38.98 39.02 10.7K
14:07 39.02 39.02 39.02 39.02 0.7K
14:08 39.02 39.03 39.02 39.03 10.1K
14:09 39.04 39.04 39.04 39.03 2.6K
14:10 39.04 39.04 39.04 39.03 0.9K
14:11 39.04 39.04 39.04 39.04 5.0K
14:12 39.05 39.05 39.05 39.05 4.9K
14:13 39.05 39.06 39.03 39.03 45.1K
14:14 39.02 39.02 39.00 38.99 82.8K
14:15 39.00 39.00 39.00 39.00 21.2K
14:16 39.00 39.00 39.00 38.99 5.3K
14:17 38.99 38.99 38.93 38.93 147.0K
14:18 38.93 38.94 38.93 38.94 12.9K
14:19 38.94 38.94 38.92 38.93 23.1K
14:20 38.94 38.96 38.94 38.96 6.1K
14:21 38.97 38.97 38.95 38.96 11.7K
14:22 38.98 38.98 38.97 38.97 6.3K
14:23 38.97 38.97 38.97 38.97 2.0K
14:24 38.97 38.99 38.97 38.99 5.0K
14:25 38.99 38.99 38.99 38.99 5.4K
14:26 38.99 38.99 38.99 38.99 4.3K
14:27 39.00 39.01 39.00 39.02 6.4K
14:28 39.00 39.00 38.99 39.00 7.1K
14:29 38.99 38.99 38.99 38.99 2.4K
14:30 39.00 39.00 38.97 38.97 5.6K
14:31 38.97 38.99 38.97 38.99 4.3K
14:32 38.99 38.99 38.99 38.99 9.6K
14:33 38.99 39.00 38.99 38.99 7.4K
14:34 38.99 38.99 38.98 38.98 3.4K
14:35 38.98 38.98 38.98 38.98 2.1K
14:36 38.98 39.01 38.98 39.01 6.0K
14:38 39.01 39.01 39.00 39.01 3.1K
14:39 39.01 39.03 39.01 39.02 5.7K
14:40 39.02 39.03 39.02 39.03 2.3K
14:41 39.01 39.01 39.01 39.01 0.5K
14:42 39.00 39.00 39.00 39.00 3.0K
14:43 39.01 39.01 39.01 39.01 6.9K
14:44 39.01 39.01 39.00 39.00 0.7K
14:45 39.01 39.02 39.01 39.02 6.4K
14:46 39.02 39.02 39.02 39.02 5.4K
14:47 39.03 39.03 39.02 39.02 3.2K
14:48 39.03 39.03 39.03 39.03 4.7K
14:49 39.03 39.04 39.03 39.04 4.1K
14:50 39.04 39.06 39.04 39.05 6.1K
14:51 39.05 39.06 39.05 39.06 12.9K
14:52 39.06 39.07 39.06 39.07 4.4K
14:53 39.08 39.08 39.08 39.08 1.3K
14:54 39.07 39.08 39.07 39.08 2.8K
14:55 39.09 39.09 39.09 39.09 5.1K
14:56 39.10 39.11 39.10 39.11 5.7K
14:57 39.11 39.11 39.11 39.10 2.7K
14:58 39.10 39.10 39.10 39.10 2.1K
14:59 39.10 39.10 39.10 39.10 8.1K
15:00 39.11 39.11 39.11 39.10 5.3K
15:01 39.11 39.15 39.11 39.15 5.5K
15:02 39.15 39.15 39.14 39.14 19.1K
15:03 39.14 39.15 39.13 39.14 9.1K
15:04 39.15 39.15 39.13 39.13 7.3K
15:05 39.13 39.14 39.13 39.14 4.0K
15:06 39.14 39.15 39.13 39.13 14.5K
15:07 39.13 39.14 39.13 39.14 3.1K
15:08 39.13 39.13 39.13 39.13 1.5K
15:09 39.14 39.14 39.14 39.14 2.9K
15:10 39.14 39.14 39.13 39.13 4.6K
15:11 39.13 39.13 39.12 39.12 4.6K
15:12 39.12 39.12 39.12 39.12 2.2K
15:13 39.14 39.15 39.14 39.15 7.0K
15:14 39.16 39.17 39.15 39.15 4.1K
15:15 39.15 39.15 39.14 39.15 4.8K
15:16 39.16 39.16 39.15 39.15 4.0K
15:17 39.14 39.14 39.12 39.12 12.7K
15:18 39.12 39.12 39.11 39.12 7.4K
15:19 39.12 39.12 39.12 39.12 3.2K
15:20 39.13 39.14 39.11 39.12 5.1K
15:21 39.12 39.12 39.09 39.10 107.1K
15:22 39.10 39.10 39.09 39.10 10.9K
15:23 39.11 39.11 39.11 39.11 1.9K
15:24 39.11 39.17 39.11 39.15 16.3K
15:25 39.14 39.15 39.14 39.15 3.7K
15:26 39.15 39.16 39.14 39.14 8.0K
15:27 39.14 39.15 39.14 39.15 15.3K
15:28 39.14 39.15 39.14 39.14 5.4K
15:29 39.13 39.13 39.12 39.12 5.3K
15:30 39.12 39.12 39.10 39.10 13.2K
15:31 39.09 39.10 39.07 39.07 33.3K
15:32 39.07 39.07 39.05 39.05 10.9K
15:33 39.05 39.07 39.05 39.06 10.5K
15:34 39.06 39.06 39.04 39.04 7.6K
15:35 39.05 39.05 39.05 39.05 1.0K
15:36 39.06 39.06 39.05 39.06 16.1K
15:37 39.07 39.08 39.05 39.05 7.2K
15:38 39.06 39.07 39.06 39.07 3.6K
15:39 39.06 39.07 39.04 39.04 15.0K
15:40 39.07 39.08 39.04 39.05 17.8K
15:41 39.05 39.07 39.05 39.05 15.0K
15:42 39.05 39.07 39.05 39.07 9.9K
15:43 39.07 39.09 39.07 39.09 8.9K
15:44 39.09 39.12 39.09 39.09 20.4K
15:45 39.10 39.13 39.09 39.12 20.6K
15:46 39.13 39.13 39.10 39.11 20.6K
15:47 39.11 39.11 39.09 39.10 20.4K
15:48 39.10 39.10 39.04 39.05 34.3K
15:49 39.05 39.05 39.02 39.03 28.5K
15:50 39.01 39.02 39.00 39.01 45.2K
15:51 39.00 39.03 39.00 39.03 80.5K
15:52 39.04 39.07 39.04 39.03 36.7K
15:53 39.04 39.04 39.00 39.00 18.2K
15:54 39.01 39.03 39.01 39.01 40.2K
15:55 39.01 39.04 39.01 39.02 44.4K
15:56 39.02 39.03 38.99 39.01 46.3K
15:57 39.01 39.02 39.01 39.02 19.9K
15:58 39.01 39.01 39.00 39.01 108.6K
15:59 39.01 39.03 39.00 39.00 1,356.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available