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 39.10 39.10 39.10 39.10 20.7K
09:31 39.05 39.10 39.05 39.08 24.4K
09:32 39.08 39.08 39.03 39.04 11.1K
09:33 39.04 39.14 39.04 39.10 6.0K
09:34 39.03 39.03 39.03 39.03 7.5K
09:36 39.00 39.02 39.00 39.02 2.7K
09:37 39.00 39.02 38.98 38.98 12.0K
09:38 39.01 39.03 39.00 39.00 2.8K
09:39 38.98 39.00 38.98 39.00 2.8K
09:40 38.99 39.01 38.99 39.01 1.8K
09:41 39.01 39.03 39.01 39.01 1.4K
09:42 39.01 39.01 39.01 39.01 1.9K
09:44 39.00 39.06 39.00 39.06 6.6K
09:45 39.02 39.02 38.97 38.97 10.7K
09:46 38.98 39.03 38.98 39.01 3.3K
09:47 38.98 38.98 38.96 38.96 15.7K
09:48 38.98 38.99 38.98 38.98 3.2K
09:49 38.97 38.97 38.97 38.97 8.8K
09:50 38.97 38.99 38.96 38.96 25.1K
09:51 38.97 38.97 38.91 38.92 63.5K
09:52 38.94 38.94 38.94 38.94 3.8K
09:53 38.91 38.93 38.91 38.92 5.6K
09:54 38.93 38.93 38.92 38.92 2.2K
09:55 38.92 38.92 38.91 38.91 12.2K
09:56 38.93 38.93 38.93 38.92 1.6K
09:57 38.93 38.94 38.93 38.94 5.2K
09:58 38.94 38.94 38.91 38.91 11.0K
09:59 38.88 38.88 38.87 38.87 15.9K
10:00 38.85 38.87 38.85 38.87 4.9K
10:01 38.84 38.87 38.84 38.87 3.1K
10:02 38.87 38.88 38.83 38.83 3.3K
10:03 38.80 38.80 38.80 38.80 0.7K
10:04 38.79 38.81 38.79 38.80 5.0K
10:05 38.80 38.82 38.80 38.82 8.0K
10:06 38.80 38.82 38.80 38.82 5.3K
10:07 38.82 38.82 38.81 38.81 4.3K
10:08 38.82 38.83 38.81 38.83 7.3K
10:09 38.83 38.85 38.82 38.84 9.3K
10:10 38.83 38.84 38.81 38.81 13.8K
10:11 38.82 38.83 38.82 38.82 15.3K
10:12 38.82 38.85 38.82 38.85 2.7K
10:13 38.84 38.86 38.84 38.85 12.5K
10:14 38.84 38.85 38.84 38.85 1.4K
10:15 38.86 38.87 38.86 38.86 6.2K
10:16 38.86 38.88 38.86 38.88 1.9K
10:17 38.87 38.91 38.87 38.91 9.1K
10:18 38.93 38.93 38.93 38.93 4.7K
10:19 38.97 38.97 38.97 38.97 0.7K
10:20 38.96 38.96 38.96 38.96 7.3K
10:21 38.97 38.98 38.96 38.98 3.0K
10:22 38.99 38.99 38.96 38.96 2.6K
10:23 38.95 38.95 38.95 38.95 1.7K
10:24 38.96 38.96 38.95 38.95 2.9K
10:25 38.96 38.96 38.96 38.96 14.7K
10:26 38.97 38.97 38.97 38.97 2.7K
10:27 38.94 38.94 38.92 38.92 5.2K
10:28 38.92 38.93 38.92 38.93 22.7K
10:29 38.92 38.92 38.92 38.92 2.3K
10:30 38.91 38.91 38.90 38.90 10.6K
10:31 38.89 38.92 38.89 38.91 25.6K
10:32 38.90 38.91 38.90 38.91 10.6K
10:33 38.90 38.90 38.87 38.90 5.1K
10:34 38.90 38.92 38.90 38.92 5.1K
10:35 38.93 38.93 38.91 38.91 5.6K
10:36 38.91 38.93 38.91 38.93 3.4K
10:37 38.93 38.93 38.93 38.93 1.1K
10:38 38.91 38.92 38.91 38.92 14.3K
10:39 38.93 38.93 38.93 38.92 0.6K
10:40 38.93 38.94 38.93 38.94 1.8K
10:41 38.94 38.94 38.94 38.94 2.6K
10:42 38.94 38.95 38.92 38.92 7.6K
10:43 38.92 38.92 38.91 38.91 5.4K
10:44 38.90 38.95 38.90 38.95 4.5K
10:45 38.93 38.93 38.92 38.92 2.8K
10:46 38.92 38.95 38.92 38.95 19.8K
10:47 38.96 38.99 38.96 38.99 4.4K
10:48 38.99 38.99 38.99 38.99 3.5K
10:49 39.02 39.02 39.01 39.01 17.3K
10:50 39.01 39.02 39.00 39.00 8.9K
10:51 38.97 38.98 38.97 38.98 4.7K
10:52 38.98 38.98 38.94 38.96 17.9K
10:53 38.96 38.98 38.95 38.98 68.7K
10:54 38.98 38.99 38.95 38.95 26.7K
10:55 38.95 38.97 38.95 38.97 7.0K
10:56 38.96 38.96 38.93 38.93 4.2K
10:57 38.92 38.97 38.92 38.96 12.7K
10:58 38.96 38.96 38.95 38.96 3.4K
10:59 38.96 38.97 38.96 38.97 2.1K
11:00 39.00 39.06 39.00 39.03 7.5K
11:01 39.02 39.07 39.02 39.07 7.7K
11:02 39.06 39.07 39.06 39.07 3.6K
11:03 39.06 39.07 39.06 39.07 1.4K
11:04 39.08 39.08 39.08 39.08 4.9K
11:05 39.09 39.09 39.09 39.09 1.6K
11:06 39.07 39.07 39.07 39.07 2.3K
11:07 39.06 39.07 39.06 39.07 1.3K
11:08 39.08 39.10 39.08 39.10 5.4K
11:09 39.09 39.09 39.09 39.09 0.5K
11:10 39.09 39.09 39.07 39.07 2.5K
11:11 39.07 39.08 39.07 39.08 1.5K
11:12 39.10 39.10 39.09 39.09 4.8K
11:13 39.09 39.09 39.07 39.07 1.6K
11:14 39.10 39.11 39.10 39.11 6.1K
11:15 39.11 39.11 39.11 39.11 0.3K
11:16 39.11 39.13 39.11 39.13 2.9K
11:17 39.10 39.11 39.10 39.11 1.8K
11:18 39.09 39.10 39.08 39.10 3.2K
11:19 39.10 39.10 39.07 39.07 19.0K
11:20 39.07 39.08 39.07 39.08 5.0K
11:22 39.11 39.11 39.11 39.11 1.8K
11:23 39.11 39.12 39.11 39.12 4.5K
11:24 39.13 39.14 39.12 39.14 2.7K
11:25 39.17 39.17 39.16 39.16 4.7K
11:26 39.15 39.17 39.15 39.18 3.8K
11:27 39.18 39.18 39.17 39.17 1.2K
11:28 39.17 39.17 39.17 39.17 0.6K
11:29 39.17 39.17 39.17 39.17 0.9K
11:30 39.15 39.15 39.15 39.15 0.4K
11:31 39.15 39.16 39.14 39.14 7.9K
11:32 39.16 39.18 39.16 39.18 5.8K
11:33 39.17 39.17 39.17 39.17 1.5K
11:34 39.17 39.17 39.17 39.17 0.1K
11:35 39.17 39.17 39.16 39.16 1.8K
11:36 39.16 39.16 39.16 39.16 1.7K
11:37 39.15 39.15 39.15 39.15 2.3K
11:38 39.14 39.14 39.11 39.11 2.6K
11:39 39.11 39.13 39.11 39.13 2.4K
11:40 39.13 39.14 39.13 39.13 2.2K
11:41 39.14 39.14 39.14 39.14 5.2K
11:42 39.16 39.16 39.16 39.16 0.4K
11:43 39.15 39.15 39.12 39.12 4.7K
11:44 39.12 39.13 39.12 39.13 4.1K
11:45 39.14 39.14 39.14 39.14 2.2K
11:46 39.14 39.15 39.14 39.15 4.2K
11:48 39.14 39.15 39.14 39.15 2.7K
11:49 39.14 39.14 39.14 39.14 0.6K
11:50 39.15 39.16 39.15 39.16 4.5K
11:51 39.15 39.15 39.15 39.15 2.0K
11:52 39.16 39.16 39.15 39.15 1.6K
11:53 39.15 39.17 39.15 39.17 3.5K
11:54 39.19 39.23 39.19 39.23 8.2K
11:55 39.25 39.25 39.25 39.25 0.4K
11:56 39.24 39.24 39.23 39.23 3.9K
11:58 39.22 39.22 39.22 39.22 0.8K
11:59 39.22 39.22 39.22 39.22 1.1K
12:01 39.22 39.23 39.22 39.23 3.3K
12:02 39.24 39.24 39.24 39.23 2.5K
12:03 39.23 39.23 39.23 39.23 1.2K
12:04 39.23 39.23 39.23 39.23 2.1K
12:05 39.24 39.25 39.24 39.25 3.1K
12:06 39.27 39.27 39.26 39.26 3.3K
12:07 39.26 39.27 39.25 39.25 3.1K
12:08 39.24 39.25 39.24 39.25 2.5K
12:09 39.24 39.24 39.24 39.24 1.4K
12:10 39.24 39.24 39.22 39.22 4.0K
12:12 39.20 39.20 39.17 39.17 5.3K
12:13 39.18 39.18 39.16 39.16 1.9K
12:14 39.16 39.17 39.15 39.15 3.4K
12:15 39.14 39.15 39.12 39.14 7.4K
12:16 39.14 39.17 39.14 39.17 4.3K
12:17 39.17 39.18 39.17 39.18 1.9K
12:18 39.17 39.17 39.16 39.16 2.5K
12:19 39.15 39.16 39.15 39.16 1.8K
12:20 39.14 39.14 39.12 39.12 5.6K
12:21 39.11 39.11 39.10 39.10 2.8K
12:22 39.09 39.12 39.08 39.12 10.6K
12:23 39.12 39.12 39.10 39.10 2.4K
12:24 39.12 39.12 39.10 39.10 3.2K
12:25 39.09 39.11 39.09 39.11 2.3K
12:26 39.11 39.13 39.11 39.13 4.9K
12:27 39.13 39.15 39.12 39.15 3.6K
12:28 39.15 39.15 39.14 39.14 5.3K
12:29 39.16 39.16 39.15 39.15 5.2K
12:30 39.15 39.16 39.15 39.16 3.1K
12:31 39.15 39.17 39.15 39.17 4.9K
12:32 39.16 39.17 39.16 39.17 0.4K
12:33 39.17 39.17 39.17 39.17 2.3K
12:34 39.17 39.17 39.17 39.17 2.2K
12:35 39.17 39.18 39.17 39.18 4.8K
12:36 39.19 39.19 39.18 39.18 8.2K
12:37 39.19 39.19 39.19 39.19 0.5K
12:38 39.19 39.20 39.19 39.20 2.5K
12:39 39.18 39.18 39.18 39.18 2.0K
12:40 39.18 39.18 39.18 39.18 2.8K
12:41 39.17 39.19 39.17 39.19 3.2K
12:42 39.19 39.19 39.19 39.19 1.8K
12:43 39.19 39.19 39.18 39.18 2.4K
12:44 39.21 39.21 39.21 39.21 4.9K
12:45 39.21 39.21 39.21 39.21 0.7K
12:46 39.21 39.21 39.21 39.21 6.3K
12:47 39.20 39.20 39.20 39.20 0.5K
12:48 39.19 39.19 39.19 39.19 2.9K
12:49 39.19 39.19 39.19 39.19 1.4K
12:50 39.19 39.19 39.18 39.18 2.9K
12:51 39.17 39.17 39.17 39.17 1.8K
12:52 39.16 39.16 39.15 39.16 5.7K
12:53 39.17 39.17 39.17 39.17 3.2K
12:54 39.18 39.18 39.17 39.17 4.4K
12:55 39.18 39.18 39.18 39.17 0.8K
12:56 39.18 39.18 39.18 39.18 2.0K
12:57 39.18 39.18 39.17 39.18 2.2K
12:58 39.17 39.19 39.17 39.19 5.2K
12:59 39.19 39.19 39.19 39.19 4.1K
13:00 39.18 39.20 39.18 39.19 8.8K
13:02 39.18 39.19 39.18 39.18 4.4K
13:03 39.20 39.20 39.20 39.20 1.3K
13:04 39.19 39.19 39.19 39.19 0.7K
13:05 39.19 39.20 39.19 39.20 1.4K
13:06 39.18 39.20 39.18 39.20 5.4K
13:07 39.21 39.21 39.20 39.20 2.2K
13:08 39.20 39.20 39.20 39.20 0.3K
13:09 39.22 39.22 39.22 39.22 2.8K
13:10 39.22 39.22 39.20 39.20 2.5K
13:11 39.21 39.21 39.21 39.21 7.8K
13:12 39.21 39.21 39.21 39.21 1.4K
13:13 39.21 39.21 39.20 39.20 0.9K
13:14 39.20 39.20 39.20 39.20 3.2K
13:15 39.20 39.20 39.20 39.20 3.6K
13:16 39.20 39.21 39.20 39.21 1.1K
13:17 39.21 39.22 39.21 39.22 3.6K
13:18 39.22 39.22 39.21 39.22 9.1K
13:19 39.24 39.24 39.22 39.22 4.4K
13:20 39.24 39.24 39.24 39.24 3.0K
13:21 39.23 39.24 39.23 39.24 2.2K
13:22 39.25 39.26 39.25 39.26 4.3K
13:23 39.26 39.26 39.26 39.26 1.3K
13:24 39.27 39.28 39.27 39.27 5.4K
13:25 39.27 39.27 39.27 39.27 3.8K
13:26 39.26 39.26 39.26 39.26 9.5K
13:27 39.27 39.27 39.27 39.27 2.7K
13:28 39.26 39.27 39.25 39.26 11.3K
13:29 39.26 39.26 39.26 39.26 3.6K
13:30 39.26 39.28 39.26 39.27 4.8K
13:31 39.26 39.26 39.25 39.24 5.2K
13:32 39.24 39.24 39.24 39.24 1.7K
13:33 39.24 39.24 39.22 39.22 1.4K
13:34 39.22 39.23 39.22 39.22 10.6K
13:36 39.21 39.21 39.20 39.20 2.6K
13:37 39.20 39.21 39.20 39.21 10.4K
13:38 39.22 39.22 39.21 39.21 1.8K
13:39 39.22 39.23 39.21 39.23 3.3K
13:40 39.23 39.23 39.23 39.23 2.5K
13:41 39.23 39.23 39.22 39.22 8.9K
13:42 39.20 39.20 39.19 39.20 2.6K
13:44 39.20 39.20 39.20 39.20 0.9K
13:45 39.21 39.22 39.21 39.22 4.3K
13:46 39.24 39.24 39.24 39.24 8.7K
13:47 39.24 39.24 39.24 39.24 4.4K
13:48 39.25 39.25 39.24 39.24 2.1K
13:49 39.25 39.28 39.25 39.28 2.7K
13:50 39.29 39.29 39.29 39.28 0.9K
13:51 39.28 39.28 39.28 39.28 1.1K
13:52 39.27 39.27 39.27 39.27 3.6K
13:53 39.27 39.30 39.27 39.30 6.4K
13:54 39.31 39.31 39.31 39.31 3.1K
13:55 39.32 39.32 39.31 39.31 1.1K
13:56 39.31 39.31 39.29 39.29 3.6K
13:59 39.24 39.24 39.24 39.24 2.9K
14:00 39.23 39.25 39.23 39.24 3.8K
14:01 39.25 39.25 39.25 39.25 0.6K
14:02 39.25 39.25 39.25 39.25 2.0K
14:03 39.26 39.26 39.26 39.26 3.1K
14:05 39.26 39.26 39.26 39.26 4.2K
14:06 39.27 39.28 39.27 39.28 2.4K
14:07 39.28 39.28 39.28 39.28 1.5K
14:08 39.27 39.29 39.27 39.29 3.8K
14:09 39.29 39.29 39.29 39.28 2.0K
14:10 39.28 39.28 39.27 39.27 2.7K
14:11 39.28 39.29 39.28 39.29 4.1K
14:12 39.30 39.30 39.30 39.30 3.7K
14:13 39.30 39.31 39.30 39.31 3.1K
14:14 39.30 39.30 39.30 39.30 1.0K
14:15 39.31 39.32 39.31 39.32 3.5K
14:16 39.32 39.34 39.32 39.33 6.8K
14:17 39.33 39.34 39.32 39.32 4.0K
14:18 39.32 39.32 39.31 39.31 3.0K
14:19 39.32 39.32 39.31 39.32 5.3K
14:20 39.31 39.31 39.31 39.31 1.9K
14:21 39.31 39.32 39.31 39.32 3.3K
14:22 39.33 39.34 39.33 39.34 8.7K
14:23 39.36 39.36 39.36 39.36 0.3K
14:24 39.35 39.37 39.35 39.37 9.0K
14:25 39.38 39.38 39.36 39.35 13.3K
14:26 39.36 39.36 39.36 39.35 4.4K
14:27 39.38 39.38 39.36 39.36 6.2K
14:28 39.38 39.39 39.38 39.38 20.8K
14:29 39.39 39.40 39.39 39.40 4.4K
14:30 39.40 39.41 39.40 39.40 22.9K
14:31 39.40 39.40 39.39 39.39 4.7K
14:32 39.39 39.39 39.39 39.38 1.4K
14:33 39.40 39.40 39.40 39.40 8.8K
14:34 39.40 39.40 39.40 39.40 3.2K
14:35 39.41 39.41 39.41 39.41 5.6K
14:36 39.41 39.41 39.41 39.41 4.5K
14:37 39.41 39.41 39.39 39.39 16.4K
14:38 39.40 39.40 39.39 39.39 5.5K
14:39 39.38 39.40 39.38 39.39 11.7K
14:40 39.40 39.40 39.39 39.39 4.4K
14:41 39.39 39.40 39.39 39.39 5.9K
14:42 39.39 39.40 39.39 39.40 4.8K
14:43 39.40 39.40 39.40 39.40 2.4K
14:44 39.39 39.39 39.38 39.39 8.1K
14:45 39.39 39.39 39.37 39.38 9.6K
14:47 39.39 39.39 39.39 39.39 3.3K
14:48 39.39 39.41 39.39 39.40 3.5K
14:49 39.40 39.40 39.40 39.40 5.0K
14:50 39.40 39.40 39.39 39.39 2.0K
14:51 39.38 39.38 39.38 39.38 3.4K
14:52 39.39 39.40 39.38 39.40 8.5K
14:53 39.41 39.41 39.41 39.41 2.5K
14:54 39.41 39.41 39.40 39.41 2.3K
14:55 39.41 39.42 39.41 39.41 8.0K
14:56 39.41 39.41 39.40 39.40 3.7K
14:57 39.40 39.42 39.40 39.42 5.2K
14:58 39.41 39.42 39.41 39.41 3.6K
14:59 39.40 39.41 39.40 39.41 4.9K
15:00 39.41 39.41 39.41 39.41 5.4K
15:01 39.42 39.42 39.40 39.40 9.1K
15:02 39.41 39.41 39.38 39.38 2.6K
15:03 39.38 39.38 39.38 39.38 3.6K
15:04 39.38 39.39 39.38 39.39 1.9K
15:05 39.39 39.39 39.37 39.37 4.8K
15:06 39.39 39.39 39.38 39.38 4.5K
15:07 39.38 39.39 39.38 39.38 4.8K
15:08 39.36 39.36 39.36 39.36 1.1K
15:09 39.37 39.37 39.35 39.35 2.4K
15:10 39.36 39.37 39.36 39.37 3.0K
15:11 39.37 39.37 39.37 39.37 2.8K
15:12 39.37 39.37 39.37 39.37 0.9K
15:13 39.37 39.38 39.37 39.38 3.6K
15:14 39.38 39.38 39.37 39.38 7.1K
15:15 39.37 39.39 39.37 39.39 9.1K
15:16 39.40 39.41 39.40 39.41 8.8K
15:17 39.42 39.42 39.41 39.41 4.6K
15:18 39.42 39.42 39.40 39.40 11.5K
15:19 39.39 39.39 39.38 39.38 8.3K
15:20 39.37 39.38 39.37 39.38 6.6K
15:21 39.39 39.40 39.39 39.39 17.6K
15:22 39.40 39.41 39.40 39.40 2.1K
15:23 39.39 39.40 39.38 39.39 3.0K
15:24 39.39 39.40 39.39 39.40 8.1K
15:25 39.40 39.40 39.37 39.37 4.3K
15:26 39.38 39.39 39.38 39.39 4.3K
15:27 39.39 39.39 39.39 39.39 1.1K
15:28 39.39 39.39 39.38 39.38 9.3K
15:29 39.38 39.39 39.38 39.39 2.8K
15:30 39.39 39.39 39.37 39.37 7.8K
15:31 39.37 39.39 39.36 39.38 5.4K
15:32 39.38 39.38 39.37 39.37 2.6K
15:33 39.37 39.37 39.36 39.36 3.4K
15:34 39.36 39.38 39.36 39.36 6.7K
15:35 39.37 39.38 39.37 39.38 4.1K
15:36 39.37 39.38 39.37 39.38 8.6K
15:37 39.38 39.41 39.38 39.39 12.7K
15:38 39.39 39.40 39.39 39.39 4.9K
15:39 39.39 39.40 39.39 39.40 1.9K
15:40 39.41 39.42 39.40 39.40 15.4K
15:41 39.40 39.40 39.39 39.39 9.0K
15:42 39.40 39.40 39.40 39.40 3.1K
15:43 39.40 39.40 39.38 39.38 8.4K
15:44 39.39 39.40 39.39 39.40 8.9K
15:45 39.40 39.40 39.38 39.39 12.1K
15:46 39.37 39.37 39.36 39.37 12.2K
15:47 39.36 39.37 39.36 39.37 11.0K
15:48 39.37 39.39 39.37 39.39 11.6K
15:49 39.39 39.40 39.38 39.40 18.4K
15:50 39.39 39.42 39.38 39.38 53.7K
15:51 39.37 39.39 39.34 39.37 22.0K
15:52 39.36 39.36 39.33 39.33 12.9K
15:53 39.33 39.35 39.33 39.35 19.2K
15:54 39.36 39.37 39.34 39.37 28.8K
15:55 39.36 39.37 39.34 39.37 41.9K
15:56 39.38 39.39 39.36 39.36 28.3K
15:57 39.36 39.38 39.36 39.37 55.9K
15:58 39.37 39.39 39.36 39.35 57.7K
15:59 39.35 39.37 39.34 39.34 1,094.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available