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 39.16 39.16 39.05 39.10 24.3K
09:31 39.03 39.18 39.03 39.17 2.0K
09:32 39.17 39.17 39.17 39.17 0.8K
09:35 39.17 39.21 39.16 39.21 26.0K
09:36 39.22 39.24 39.21 39.24 19.8K
09:37 39.25 39.25 39.21 39.21 10.2K
09:38 39.21 39.23 39.21 39.21 4.8K
09:39 39.20 39.20 39.18 39.17 23.2K
09:40 39.17 39.17 39.16 39.17 7.0K
09:41 39.18 39.24 39.18 39.24 4.2K
09:42 39.23 39.23 39.20 39.20 1.3K
09:43 39.16 39.16 39.13 39.13 2.2K
09:44 39.17 39.17 39.16 39.17 7.2K
09:45 39.17 39.19 39.17 39.19 2.6K
09:46 39.19 39.20 39.19 39.19 4.1K
09:47 39.17 39.18 39.17 39.18 5.6K
09:48 39.21 39.24 39.21 39.24 1.3K
09:49 39.24 39.24 39.22 39.22 2.1K
09:50 39.19 39.19 39.19 39.19 1.7K
09:52 39.17 39.19 39.17 39.19 2.9K
09:53 39.20 39.22 39.20 39.22 7.5K
09:54 39.21 39.21 39.14 39.14 4.5K
09:55 39.13 39.15 39.13 39.15 4.5K
09:56 39.16 39.20 39.16 39.20 9.4K
09:57 39.20 39.23 39.20 39.23 3.8K
09:58 39.22 39.26 39.21 39.23 4.9K
09:59 39.23 39.23 39.20 39.20 1.7K
10:00 39.23 39.24 39.23 39.24 4.9K
10:01 39.25 39.25 39.25 39.25 1.7K
10:02 39.27 39.27 39.25 39.27 3.0K
10:03 39.26 39.27 39.26 39.27 1.0K
10:04 39.27 39.27 39.25 39.27 5.9K
10:05 39.24 39.25 39.24 39.25 2.4K
10:06 39.25 39.27 39.25 39.27 6.3K
10:07 39.27 39.29 39.27 39.29 5.9K
10:08 39.31 39.33 39.31 39.33 7.7K
10:09 39.33 39.34 39.32 39.32 2.2K
10:10 39.32 39.32 39.30 39.31 2.4K
10:11 39.31 39.31 39.31 39.31 0.4K
10:12 39.29 39.31 39.29 39.31 1.3K
10:13 39.31 39.32 39.30 39.30 2.7K
10:15 39.32 39.32 39.32 39.32 1.5K
10:16 39.29 39.31 39.29 39.31 4.0K
10:17 39.32 39.32 39.31 39.31 1.3K
10:18 39.33 39.34 39.33 39.34 1.3K
10:19 39.32 39.32 39.32 39.32 0.8K
10:20 39.30 39.30 39.30 39.30 1.9K
10:21 39.31 39.31 39.31 39.31 0.5K
10:22 39.30 39.30 39.29 39.29 2.4K
10:23 39.29 39.29 39.29 39.29 1.5K
10:24 39.29 39.29 39.28 39.28 3.4K
10:25 39.26 39.26 39.25 39.26 3.1K
10:26 39.29 39.29 39.29 39.28 0.9K
10:27 39.29 39.29 39.26 39.26 2.7K
10:28 39.26 39.26 39.26 39.26 1.3K
10:29 39.26 39.26 39.24 39.24 0.9K
10:30 39.26 39.28 39.26 39.27 5.5K
10:31 39.28 39.30 39.28 39.30 4.1K
10:32 39.33 39.33 39.32 39.33 1.2K
10:33 39.34 39.34 39.34 39.34 3.2K
10:34 39.36 39.37 39.36 39.37 3.6K
10:35 39.37 39.37 39.32 39.33 2.1K
10:36 39.32 39.32 39.30 39.30 3.3K
10:37 39.31 39.31 39.31 39.31 4.0K
10:38 39.29 39.29 39.29 39.29 0.6K
10:39 39.29 39.30 39.29 39.30 4.4K
10:40 39.31 39.33 39.30 39.33 4.0K
10:41 39.34 39.34 39.34 39.34 1.8K
10:42 39.36 39.36 39.35 39.35 2.7K
10:43 39.34 39.34 39.31 39.31 2.2K
10:44 39.32 39.33 39.32 39.33 7.9K
10:45 39.32 39.32 39.31 39.32 3.0K
10:46 39.32 39.34 39.31 39.31 11.3K
10:47 39.32 39.35 39.32 39.33 6.3K
10:48 39.33 39.34 39.33 39.33 4.5K
10:49 39.33 39.36 39.31 39.31 9.8K
10:50 39.33 39.33 39.32 39.32 1.9K
10:51 39.32 39.34 39.32 39.34 6.5K
10:52 39.33 39.35 39.32 39.33 9.3K
10:53 39.33 39.33 39.32 39.32 2.3K
10:54 39.32 39.32 39.30 39.30 7.4K
10:55 39.30 39.30 39.28 39.29 20.9K
10:56 39.29 39.29 39.28 39.28 4.2K
10:57 39.28 39.31 39.28 39.30 9.0K
10:58 39.30 39.34 39.29 39.33 17.5K
10:59 39.34 39.34 39.33 39.33 3.9K
11:00 39.32 39.33 39.31 39.33 7.3K
11:01 39.35 39.35 39.35 39.35 1.4K
11:02 39.35 39.35 39.35 39.35 6.0K
11:03 39.35 39.37 39.35 39.37 16.9K
11:04 39.36 39.36 39.36 39.35 4.7K
11:05 39.35 39.35 39.35 39.35 1.2K
11:06 39.36 39.37 39.36 39.37 2.1K
11:07 39.36 39.36 39.36 39.36 6.9K
11:08 39.38 39.38 39.37 39.38 2.6K
11:09 39.38 39.38 39.36 39.35 4.4K
11:10 39.35 39.35 39.32 39.32 9.5K
11:11 39.33 39.33 39.28 39.30 31.7K
11:12 39.31 39.31 39.30 39.30 5.8K
11:13 39.31 39.31 39.28 39.29 8.1K
11:14 39.32 39.32 39.30 39.30 1.5K
11:15 39.30 39.30 39.28 39.29 7.2K
11:16 39.30 39.31 39.30 39.30 6.2K
11:17 39.30 39.31 39.30 39.31 4.4K
11:18 39.30 39.33 39.29 39.33 10.9K
11:19 39.33 39.33 39.32 39.33 2.5K
11:20 39.33 39.34 39.33 39.34 0.9K
11:21 39.33 39.33 39.32 39.32 3.8K
11:22 39.31 39.31 39.30 39.31 2.8K
11:23 39.30 39.30 39.30 39.30 3.0K
11:24 39.29 39.29 39.28 39.27 3.4K
11:25 39.27 39.28 39.25 39.25 28.9K
11:26 39.24 39.25 39.24 39.25 2.4K
11:27 39.25 39.25 39.21 39.21 20.1K
11:28 39.23 39.25 39.23 39.25 8.7K
11:29 39.25 39.26 39.25 39.26 37.5K
11:30 39.26 39.27 39.26 39.26 4.7K
11:31 39.27 39.27 39.25 39.27 5.4K
11:32 39.27 39.28 39.27 39.28 2.4K
11:33 39.28 39.30 39.28 39.30 1.3K
11:34 39.30 39.31 39.30 39.30 22.3K
11:35 39.29 39.31 39.29 39.29 19.3K
11:37 39.28 39.28 39.28 39.28 1.1K
11:38 39.28 39.28 39.28 39.28 1.4K
11:39 39.27 39.29 39.27 39.29 4.2K
11:40 39.29 39.29 39.29 39.29 3.4K
11:41 39.30 39.33 39.30 39.33 2.7K
11:42 39.33 39.35 39.33 39.35 4.8K
11:43 39.36 39.37 39.36 39.35 19.1K
11:44 39.35 39.35 39.35 39.35 1.6K
11:45 39.35 39.36 39.35 39.36 1.8K
11:46 39.35 39.40 39.35 39.40 24.1K
11:47 39.41 39.44 39.41 39.44 46.5K
11:48 39.46 39.46 39.45 39.45 5.3K
11:49 39.45 39.47 39.45 39.46 8.0K
11:50 39.44 39.46 39.44 39.46 11.3K
11:51 39.45 39.46 39.44 39.46 8.7K
11:52 39.43 39.44 39.42 39.42 10.5K
11:53 39.42 39.42 39.40 39.41 25.6K
11:54 39.42 39.42 39.42 39.42 2.0K
11:55 39.43 39.43 39.43 39.43 2.0K
11:56 39.44 39.44 39.43 39.43 2.5K
11:57 39.43 39.45 39.42 39.45 10.8K
11:58 39.44 39.44 39.43 39.44 36.3K
12:00 39.44 39.44 39.44 39.44 5.9K
12:01 39.45 39.46 39.45 39.46 2.5K
12:02 39.45 39.47 39.45 39.47 2.0K
12:03 39.47 39.47 39.45 39.45 2.7K
12:04 39.45 39.45 39.45 39.45 3.9K
12:05 39.45 39.45 39.44 39.44 1.6K
12:06 39.45 39.46 39.45 39.45 3.4K
12:07 39.46 39.46 39.46 39.46 0.1K
12:08 39.46 39.47 39.46 39.47 40.4K
12:09 39.46 39.46 39.45 39.46 4.5K
12:10 39.44 39.46 39.44 39.46 0.7K
12:11 39.46 39.46 39.46 39.46 4.5K
12:12 39.45 39.46 39.45 39.46 15.8K
12:13 39.47 39.47 39.47 39.47 1.2K
12:14 39.47 39.48 39.46 39.46 4.2K
12:15 39.46 39.46 39.46 39.46 0.9K
12:16 39.46 39.47 39.45 39.47 6.7K
12:17 39.47 39.47 39.47 39.47 0.6K
12:18 39.46 39.46 39.46 39.46 2.9K
12:19 39.45 39.45 39.43 39.43 3.9K
12:20 39.43 39.45 39.43 39.45 8.0K
12:21 39.46 39.46 39.45 39.45 4.2K
12:22 39.45 39.45 39.41 39.41 51.5K
12:23 39.41 39.41 39.39 39.39 9.1K
12:24 39.40 39.41 39.40 39.40 3.2K
12:25 39.40 39.40 39.35 39.37 57.3K
12:26 39.35 39.35 39.34 39.35 8.6K
12:27 39.35 39.35 39.30 39.31 68.4K
12:28 39.32 39.32 39.28 39.30 19.2K
12:29 39.28 39.28 39.20 39.20 58.4K
12:30 39.21 39.26 39.21 39.26 7.7K
12:31 39.27 39.29 39.27 39.29 6.3K
12:32 39.29 39.31 39.29 39.31 5.2K
12:33 39.31 39.31 39.31 39.31 1.0K
12:34 39.31 39.31 39.19 39.20 44.5K
12:35 39.22 39.24 39.21 39.23 11.7K
12:36 39.24 39.25 39.24 39.24 4.9K
12:37 39.23 39.23 39.20 39.20 3.1K
12:38 39.22 39.25 39.22 39.24 41.4K
12:39 39.24 39.26 39.24 39.24 21.8K
12:40 39.24 39.25 39.18 39.18 38.9K
12:41 39.15 39.20 39.15 39.15 56.4K
12:42 39.16 39.16 39.15 39.16 39.3K
12:43 39.16 39.17 39.16 39.16 5.0K
12:44 39.16 39.19 39.16 39.19 18.4K
12:45 39.20 39.20 39.20 39.20 4.2K
12:46 39.20 39.20 39.20 39.20 62.9K
12:47 39.20 39.20 39.18 39.18 7.0K
12:48 39.19 39.21 39.18 39.21 21.0K
12:49 39.23 39.26 39.23 39.26 4.5K
12:50 39.27 39.27 39.25 39.24 4.4K
12:51 39.24 39.24 39.23 39.23 4.6K
12:52 39.23 39.24 39.23 39.24 4.4K
12:53 39.26 39.26 39.26 39.26 2.4K
12:54 39.26 39.26 39.26 39.26 1.7K
12:55 39.26 39.27 39.26 39.27 6.1K
12:56 39.27 39.27 39.26 39.27 7.7K
12:57 39.28 39.29 39.28 39.29 2.3K
12:58 39.30 39.30 39.25 39.25 30.8K
12:59 39.25 39.27 39.25 39.27 39.6K
13:00 39.28 39.28 39.27 39.27 3.2K
13:01 39.27 39.32 39.27 39.32 6.3K
13:02 39.33 39.33 39.33 39.33 2.5K
13:03 39.34 39.35 39.34 39.35 1.9K
13:04 39.34 39.35 39.34 39.35 10.4K
13:05 39.36 39.36 39.35 39.35 5.6K
13:06 39.35 39.35 39.35 39.35 6.1K
13:07 39.35 39.35 39.32 39.32 11.5K
13:08 39.32 39.34 39.32 39.32 4.4K
13:09 39.33 39.33 39.32 39.33 3.0K
13:10 39.32 39.33 39.32 39.33 5.7K
13:11 39.34 39.35 39.34 39.35 5.2K
13:12 39.36 39.36 39.36 39.35 1.6K
13:13 39.37 39.37 39.35 39.36 3.5K
13:14 39.36 39.36 39.36 39.36 1.4K
13:15 39.36 39.37 39.36 39.37 1.7K
13:16 39.36 39.37 39.36 39.37 5.5K
13:17 39.38 39.38 39.37 39.38 6.0K
13:18 39.38 39.39 39.38 39.39 4.7K
13:19 39.39 39.39 39.38 39.38 6.5K
13:20 39.38 39.38 39.35 39.36 8.0K
13:21 39.36 39.37 39.36 39.36 5.1K
13:22 39.37 39.37 39.35 39.35 2.5K
13:23 39.36 39.36 39.33 39.34 6.9K
13:24 39.34 39.34 39.34 39.34 2.9K
13:25 39.32 39.33 39.32 39.33 0.9K
13:26 39.32 39.32 39.31 39.32 9.8K
13:27 39.31 39.32 39.31 39.32 0.8K
13:28 39.30 39.31 39.30 39.30 2.5K
13:29 39.31 39.36 39.31 39.36 13.5K
13:30 39.36 39.36 39.36 39.35 4.8K
13:31 39.35 39.35 39.35 39.35 3.4K
13:33 39.36 39.36 39.34 39.34 3.4K
13:34 39.34 39.36 39.33 39.36 5.1K
13:35 39.37 39.38 39.37 39.38 1.8K
13:36 39.38 39.38 39.38 39.38 1.5K
13:37 39.38 39.38 39.37 39.37 2.2K
13:38 39.38 39.40 39.38 39.40 3.6K
13:39 39.39 39.39 39.39 39.39 0.5K
13:40 39.39 39.41 39.39 39.41 4.9K
13:41 39.41 39.44 39.41 39.44 7.9K
13:42 39.44 39.45 39.44 39.45 7.9K
13:43 39.46 39.46 39.46 39.46 1.2K
13:45 39.46 39.48 39.46 39.48 8.6K
13:46 39.48 39.48 39.48 39.48 1.7K
13:47 39.48 39.49 39.48 39.48 6.3K
13:48 39.48 39.50 39.48 39.49 1.9K
13:49 39.50 39.50 39.50 39.49 1.8K
13:50 39.49 39.50 39.49 39.49 4.4K
13:51 39.48 39.50 39.48 39.50 10.3K
13:52 39.50 39.50 39.50 39.49 3.4K
13:53 39.51 39.51 39.50 39.50 2.1K
13:54 39.52 39.53 39.52 39.53 3.8K
13:55 39.53 39.53 39.52 39.52 5.1K
13:56 39.52 39.52 39.51 39.51 2.9K
13:57 39.52 39.52 39.52 39.52 1.3K
13:58 39.51 39.52 39.51 39.52 1.8K
13:59 39.53 39.54 39.53 39.53 9.4K
14:00 39.53 39.53 39.53 39.53 3.3K
14:01 39.55 39.55 39.54 39.54 3.7K
14:02 39.55 39.56 39.55 39.56 2.5K
14:03 39.57 39.57 39.56 39.56 3.6K
14:04 39.56 39.56 39.55 39.55 1.3K
14:05 39.55 39.55 39.54 39.54 1.4K
14:06 39.55 39.57 39.55 39.56 3.5K
14:07 39.55 39.55 39.54 39.53 4.1K
14:08 39.52 39.54 39.52 39.53 6.7K
14:09 39.54 39.55 39.54 39.55 3.7K
14:10 39.55 39.55 39.54 39.54 1.9K
14:11 39.55 39.57 39.55 39.56 10.1K
14:12 39.58 39.59 39.58 39.59 3.2K
14:13 39.59 39.59 39.59 39.59 2.1K
14:14 39.59 39.60 39.59 39.60 2.4K
14:15 39.60 39.60 39.59 39.60 4.0K
14:16 39.59 39.59 39.58 39.58 4.6K
14:17 39.58 39.59 39.58 39.59 2.7K
14:18 39.58 39.58 39.57 39.58 3.2K
14:19 39.58 39.59 39.58 39.59 4.4K
14:20 39.58 39.58 39.57 39.58 1.8K
14:21 39.58 39.58 39.57 39.57 0.7K
14:22 39.58 39.58 39.56 39.56 4.4K
14:23 39.57 39.57 39.57 39.57 3.1K
14:24 39.57 39.57 39.57 39.57 3.4K
14:25 39.57 39.57 39.56 39.56 4.6K
14:26 39.57 39.57 39.56 39.56 4.4K
14:27 39.57 39.57 39.56 39.56 1.1K
14:28 39.57 39.58 39.57 39.58 47.9K
14:29 39.58 39.58 39.52 39.54 41.5K
14:30 39.55 39.55 39.54 39.53 1.7K
14:31 39.52 39.52 39.52 39.52 4.3K
14:32 39.51 39.52 39.48 39.48 4.4K
14:33 39.48 39.49 39.46 39.46 4.2K
14:34 39.46 39.46 39.46 39.46 7.7K
14:35 39.47 39.47 39.47 39.47 0.8K
14:36 39.46 39.46 39.46 39.46 1.3K
14:37 39.46 39.47 39.46 39.46 36.0K
14:38 39.46 39.47 39.46 39.47 5.8K
14:39 39.48 39.48 39.47 39.47 4.9K
14:40 39.47 39.48 39.47 39.48 5.0K
14:41 39.49 39.51 39.49 39.50 4.4K
14:42 39.49 39.51 39.49 39.50 5.0K
14:43 39.50 39.50 39.48 39.48 4.3K
14:44 39.49 39.49 39.49 39.49 1.3K
14:45 39.48 39.49 39.48 39.49 4.0K
14:46 39.48 39.49 39.48 39.49 8.3K
14:47 39.49 39.49 39.49 39.49 0.3K
14:48 39.49 39.49 39.48 39.49 5.1K
14:49 39.49 39.49 39.48 39.49 5.6K
14:50 39.50 39.50 39.50 39.49 3.4K
14:51 39.50 39.50 39.50 39.49 1.2K
14:52 39.50 39.50 39.47 39.48 6.8K
14:53 39.49 39.50 39.49 39.50 3.8K
14:54 39.49 39.49 39.49 39.49 5.3K
14:55 39.49 39.51 39.49 39.51 6.0K
14:56 39.51 39.51 39.51 39.51 1.4K
14:57 39.51 39.51 39.50 39.49 3.7K
14:58 39.49 39.49 39.48 39.48 7.2K
14:59 39.48 39.48 39.47 39.48 3.1K
15:00 39.50 39.53 39.50 39.51 60.8K
15:01 39.52 39.52 39.49 39.49 31.7K
15:02 39.49 39.49 39.45 39.45 9.0K
15:03 39.45 39.46 39.45 39.46 0.6K
15:04 39.46 39.47 39.46 39.47 4.4K
15:05 39.46 39.46 39.46 39.46 0.9K
15:06 39.46 39.48 39.46 39.47 18.0K
15:07 39.48 39.49 39.48 39.48 8.6K
15:08 39.47 39.47 39.47 39.47 2.2K
15:09 39.47 39.49 39.47 39.49 5.3K
15:10 39.50 39.51 39.50 39.51 8.5K
15:11 39.51 39.51 39.51 39.51 18.2K
15:12 39.52 39.54 39.52 39.54 6.6K
15:13 39.54 39.55 39.54 39.53 2.8K
15:14 39.54 39.55 39.54 39.55 53.6K
15:15 39.55 39.57 39.55 39.55 10.6K
15:16 39.54 39.55 39.54 39.55 1.3K
15:17 39.54 39.54 39.54 39.53 4.6K
15:18 39.53 39.54 39.53 39.54 4.7K
15:19 39.55 39.55 39.54 39.54 8.6K
15:20 39.54 39.55 39.54 39.54 3.8K
15:21 39.54 39.56 39.54 39.56 8.0K
15:22 39.56 39.57 39.55 39.55 4.8K
15:23 39.56 39.57 39.56 39.57 6.9K
15:24 39.59 39.59 39.56 39.56 13.4K
15:25 39.56 39.56 39.56 39.56 8.1K
15:26 39.56 39.56 39.55 39.55 98.9K
15:27 39.55 39.55 39.51 39.51 8.4K
15:28 39.51 39.52 39.50 39.50 4.7K
15:29 39.50 39.51 39.50 39.51 3.2K
15:30 39.51 39.52 39.48 39.48 14.3K
15:31 39.48 39.48 39.47 39.48 8.8K
15:32 39.47 39.48 39.47 39.48 5.1K
15:33 39.48 39.50 39.48 39.50 15.5K
15:34 39.51 39.52 39.51 39.52 7.3K
15:35 39.52 39.54 39.52 39.54 4.9K
15:36 39.54 39.54 39.54 39.53 12.1K
15:37 39.53 39.53 39.53 39.53 7.5K
15:38 39.54 39.54 39.54 39.53 14.9K
15:39 39.53 39.53 39.53 39.53 7.4K
15:40 39.53 39.54 39.53 39.53 5.8K
15:41 39.54 39.55 39.54 39.55 14.0K
15:42 39.55 39.55 39.55 39.55 3.1K
15:43 39.55 39.56 39.54 39.56 13.9K
15:44 39.55 39.55 39.55 39.55 6.7K
15:45 39.55 39.55 39.51 39.53 25.8K
15:46 39.52 39.55 39.52 39.53 14.7K
15:47 39.54 39.55 39.54 39.53 14.0K
15:48 39.52 39.55 39.52 39.55 7.7K
15:49 39.55 39.56 39.53 39.53 15.2K
15:50 39.55 39.57 39.53 39.53 37.9K
15:51 39.53 39.55 39.52 39.52 18.9K
15:52 39.52 39.52 39.49 39.49 17.1K
15:53 39.50 39.51 39.50 39.49 21.0K
15:54 39.49 39.52 39.49 39.52 33.9K
15:55 39.52 39.53 39.49 39.52 33.8K
15:56 39.52 39.55 39.52 39.53 33.0K
15:57 39.53 39.59 39.53 39.59 99.7K
15:58 39.59 39.64 39.58 39.63 255.7K
15:59 39.63 39.63 39.61 39.60 798.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available