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 39.64 39.64 39.58 39.58 57.8K
09:31 39.64 39.64 39.56 39.56 4.6K
09:32 39.57 39.61 39.57 39.61 6.8K
09:33 39.63 39.63 39.63 39.63 1.8K
09:34 39.71 39.74 39.70 39.70 4.4K
09:35 39.69 39.73 39.69 39.73 3.4K
09:36 39.75 39.80 39.75 39.80 3.3K
09:37 39.80 39.80 39.79 39.78 6.9K
09:38 39.82 39.86 39.82 39.86 3.1K
09:39 39.88 39.92 39.88 39.92 5.1K
09:40 39.90 39.91 39.90 39.91 5.0K
09:41 39.90 39.91 39.90 39.90 6.9K
09:42 39.96 39.98 39.94 39.97 6.2K
09:43 39.99 40.02 39.99 40.02 10.8K
09:44 40.04 40.04 40.03 40.04 4.4K
09:45 40.05 40.08 40.05 40.08 10.9K
09:46 40.10 40.11 40.08 40.10 3.5K
09:47 40.11 40.14 40.11 40.13 5.4K
09:48 40.13 40.13 40.12 40.13 4.2K
09:49 40.13 40.15 40.13 40.14 5.3K
09:50 40.14 40.17 40.11 40.10 17.5K
09:51 40.11 40.14 40.11 40.14 22.8K
09:52 40.14 40.15 40.13 40.13 5.4K
09:53 40.13 40.14 40.13 40.13 18.6K
09:54 40.13 40.13 40.11 40.12 8.1K
09:55 40.13 40.13 40.05 40.05 11.3K
09:56 40.06 40.08 40.06 40.08 4.1K
09:57 40.10 40.12 40.09 40.11 4.0K
09:58 40.11 40.11 40.10 40.10 5.5K
09:59 40.13 40.18 40.13 40.15 8.9K
10:00 40.17 40.21 40.17 40.21 1.8K
10:01 40.19 40.20 40.18 40.18 11.3K
10:02 40.19 40.19 40.17 40.17 3.9K
10:03 40.19 40.20 40.19 40.20 2.7K
10:04 40.20 40.24 40.20 40.23 3.5K
10:05 40.24 40.26 40.24 40.26 6.3K
10:06 40.29 40.32 40.28 40.28 11.3K
10:07 40.30 40.35 40.30 40.34 7.0K
10:08 40.33 40.34 40.29 40.29 8.5K
10:09 40.30 40.32 40.30 40.32 4.4K
10:10 40.33 40.34 40.33 40.34 1.2K
10:11 40.35 40.35 40.32 40.32 5.7K
10:12 40.28 40.28 40.24 40.24 1.9K
10:13 40.23 40.23 40.23 40.23 3.6K
10:15 40.23 40.23 40.22 40.23 3.1K
10:16 40.24 40.24 40.22 40.22 3.7K
10:17 40.22 40.22 40.21 40.21 7.5K
10:18 40.20 40.21 40.19 40.19 3.2K
10:19 40.18 40.18 40.15 40.15 16.2K
10:21 40.21 40.21 40.19 40.20 11.9K
10:22 40.22 40.22 40.21 40.22 16.5K
10:23 40.22 40.23 40.22 40.23 2.0K
10:24 40.22 40.22 40.19 40.19 5.1K
10:25 40.18 40.18 40.17 40.17 1.5K
10:26 40.21 40.21 40.21 40.21 4.2K
10:27 40.22 40.22 40.21 40.21 1.4K
10:28 40.19 40.21 40.19 40.21 5.0K
10:29 40.20 40.22 40.20 40.22 3.1K
10:30 40.21 40.21 40.20 40.20 3.2K
10:31 40.19 40.21 40.19 40.20 4.4K
10:32 40.21 40.21 40.20 40.20 1.9K
10:33 40.20 40.20 40.16 40.16 5.4K
10:34 40.18 40.19 40.18 40.19 2.1K
10:35 40.19 40.20 40.19 40.20 6.2K
10:36 40.19 40.19 40.19 40.19 1.3K
10:37 40.18 40.22 40.18 40.19 23.2K
10:38 40.21 40.21 40.19 40.20 6.0K
10:39 40.19 40.19 40.17 40.18 3.3K
10:40 40.16 40.16 40.14 40.14 3.4K
10:41 40.15 40.15 40.13 40.13 6.0K
10:42 40.12 40.12 40.09 40.09 6.0K
10:43 40.06 40.06 40.02 40.02 6.4K
10:44 40.03 40.03 40.03 40.03 1.5K
10:45 40.04 40.04 40.01 40.01 11.5K
10:46 40.00 40.02 39.99 40.02 8.6K
10:47 40.08 40.08 40.04 40.05 2.1K
10:48 40.05 40.05 40.01 40.01 2.8K
10:49 40.00 40.02 40.00 40.01 2.8K
10:50 40.02 40.02 40.01 40.02 1.9K
10:51 40.03 40.03 40.03 40.03 2.7K
10:52 40.02 40.06 40.02 40.05 4.9K
10:53 40.04 40.04 40.04 40.04 2.8K
10:54 40.02 40.04 40.02 40.02 3.8K
10:55 40.03 40.03 40.03 40.03 1.2K
10:56 40.04 40.06 40.04 40.06 5.8K
10:57 40.08 40.09 40.08 40.09 2.4K
10:58 40.11 40.11 40.08 40.08 2.5K
10:59 40.07 40.08 40.06 40.07 4.3K
11:00 40.06 40.07 40.06 40.07 2.9K
11:01 40.06 40.06 40.03 40.03 9.1K
11:02 40.01 40.01 39.95 39.95 5.3K
11:03 39.96 39.98 39.93 39.93 6.7K
11:04 39.95 39.95 39.95 39.95 0.6K
11:05 39.94 39.97 39.94 39.97 2.9K
11:06 39.95 39.95 39.95 39.95 4.4K
11:07 39.93 39.93 39.93 39.92 4.1K
11:08 39.94 39.95 39.94 39.95 4.7K
11:09 39.97 39.99 39.97 39.99 1.9K
11:10 39.99 40.00 39.99 40.00 3.1K
11:11 40.01 40.03 40.01 40.03 2.3K
11:12 40.04 40.04 40.02 40.03 3.2K
11:13 40.03 40.03 40.01 40.01 5.2K
11:14 40.02 40.02 40.01 40.01 1.7K
11:15 40.00 40.01 39.99 40.01 3.6K
11:16 40.01 40.01 39.99 39.99 2.3K
11:17 40.00 40.01 40.00 40.01 3.6K
11:18 40.00 40.02 40.00 40.02 6.0K
11:19 40.01 40.02 40.00 40.00 6.9K
11:20 40.01 40.01 40.01 40.01 1.6K
11:21 40.01 40.01 40.01 40.01 1.0K
11:22 40.01 40.04 40.01 40.04 7.4K
11:23 40.05 40.06 40.04 40.06 3.3K
11:24 40.06 40.07 40.05 40.07 3.8K
11:25 40.08 40.08 40.07 40.07 2.9K
11:26 40.08 40.08 40.08 40.08 1.6K
11:27 40.08 40.08 40.06 40.07 2.7K
11:28 40.07 40.08 40.06 40.08 5.8K
11:29 40.07 40.07 40.07 40.07 4.4K
11:30 40.06 40.07 40.06 40.07 3.5K
11:31 40.08 40.11 40.08 40.10 3.7K
11:32 40.11 40.12 40.11 40.11 1.9K
11:33 40.11 40.11 40.10 40.10 2.1K
11:34 40.11 40.11 40.11 40.11 1.0K
11:35 40.11 40.12 40.11 40.11 3.3K
11:36 40.11 40.11 40.09 40.09 7.0K
11:37 40.10 40.10 40.09 40.09 2.4K
11:38 40.09 40.09 40.07 40.07 7.0K
11:39 40.08 40.08 40.08 40.08 3.3K
11:40 40.08 40.08 40.08 40.08 1.7K
11:41 40.08 40.10 40.08 40.10 1.7K
11:42 40.09 40.09 40.07 40.07 2.8K
11:43 40.07 40.07 40.07 40.07 0.4K
11:44 40.07 40.08 40.07 40.08 2.2K
11:45 40.09 40.11 40.08 40.10 5.5K
11:46 40.10 40.10 40.10 40.10 2.2K
11:47 40.11 40.11 40.11 40.10 2.3K
11:48 40.11 40.11 40.09 40.09 3.5K
11:49 40.09 40.10 40.09 40.09 7.0K
11:50 40.08 40.08 40.04 40.04 7.1K
11:51 40.05 40.05 40.05 40.05 2.8K
11:52 40.07 40.07 40.07 40.07 2.1K
11:53 40.08 40.09 40.08 40.09 1.6K
11:54 40.08 40.08 40.05 40.05 3.9K
11:55 40.04 40.04 40.00 40.02 3.1K
11:56 40.03 40.03 40.02 40.02 5.2K
11:57 40.02 40.02 40.00 39.99 1.7K
11:58 39.98 39.98 39.97 39.97 5.4K
11:59 39.98 39.98 39.97 39.97 1.4K
12:00 39.97 39.97 39.96 39.96 0.8K
12:01 39.97 39.98 39.97 39.98 4.2K
12:02 39.95 39.95 39.94 39.94 6.6K
12:03 39.93 39.93 39.93 39.92 5.5K
12:04 39.92 39.92 39.92 39.92 5.5K
12:05 39.93 39.96 39.93 39.95 3.4K
12:06 39.94 39.97 39.94 39.97 2.1K
12:07 39.97 39.98 39.96 39.97 3.5K
12:08 39.96 39.96 39.94 39.96 3.3K
12:09 39.94 39.94 39.92 39.92 2.8K
12:10 39.91 39.91 39.90 39.90 3.3K
12:11 39.88 39.89 39.88 39.89 4.9K
12:12 39.89 39.89 39.89 39.89 2.7K
12:13 39.90 39.90 39.90 39.90 2.1K
12:14 39.90 39.91 39.90 39.90 4.6K
12:15 39.91 39.92 39.91 39.92 1.7K
12:16 39.92 39.92 39.90 39.90 3.6K
12:17 39.90 39.90 39.89 39.89 1.8K
12:18 39.89 39.89 39.87 39.87 3.0K
12:19 39.88 39.88 39.88 39.88 2.9K
12:20 39.89 39.90 39.89 39.90 1.8K
12:21 39.89 39.89 39.89 39.89 0.5K
12:22 39.91 39.91 39.89 39.89 3.0K
12:23 39.90 39.90 39.88 39.88 4.7K
12:24 39.87 39.87 39.86 39.87 2.1K
12:25 39.87 39.87 39.87 39.87 1.7K
12:26 39.87 39.87 39.86 39.87 3.7K
12:27 39.87 39.87 39.87 39.87 0.5K
12:28 39.86 39.86 39.86 39.85 5.5K
12:29 39.85 39.86 39.85 39.86 4.4K
12:30 39.84 39.84 39.82 39.82 2.3K
12:31 39.82 39.83 39.82 39.82 1.8K
12:32 39.82 39.83 39.81 39.81 4.2K
12:33 39.82 39.83 39.82 39.83 1.0K
12:34 39.83 39.85 39.83 39.84 2.7K
12:35 39.84 39.87 39.84 39.87 4.2K
12:36 39.87 39.87 39.86 39.86 2.1K
12:37 39.85 39.85 39.85 39.85 0.5K
12:38 39.85 39.85 39.83 39.83 7.2K
12:39 39.83 39.85 39.83 39.84 3.8K
12:40 39.84 39.84 39.83 39.83 3.1K
12:41 39.85 39.85 39.84 39.84 2.9K
12:42 39.83 39.83 39.83 39.83 0.2K
12:43 39.83 39.83 39.83 39.83 3.8K
12:44 39.81 39.82 39.81 39.81 5.2K
12:45 39.82 39.82 39.82 39.82 1.6K
12:46 39.81 39.82 39.81 39.82 3.2K
12:47 39.82 39.82 39.82 39.82 0.7K
12:48 39.83 39.83 39.82 39.82 1.1K
12:49 39.82 39.85 39.82 39.85 6.1K
12:50 39.86 39.86 39.86 39.85 4.2K
12:51 39.85 39.85 39.84 39.84 1.3K
12:52 39.84 39.84 39.83 39.83 3.0K
12:53 39.83 39.83 39.83 39.83 0.8K
12:54 39.83 39.83 39.83 39.83 1.9K
12:55 39.81 39.81 39.81 39.81 4.9K
12:56 39.81 39.81 39.81 39.81 2.1K
12:57 39.82 39.82 39.82 39.82 0.5K
12:58 39.81 39.82 39.81 39.81 7.1K
12:59 39.81 39.81 39.80 39.81 5.5K
13:00 39.81 39.83 39.81 39.81 4.5K
13:01 39.81 39.81 39.79 39.78 3.5K
13:03 39.79 39.79 39.79 39.78 2.6K
13:04 39.79 39.79 39.79 39.79 1.9K
13:05 39.80 39.81 39.80 39.81 4.1K
13:06 39.83 39.83 39.83 39.83 1.2K
13:07 39.82 39.82 39.81 39.81 3.0K
13:08 39.80 39.80 39.79 39.79 2.5K
13:09 39.79 39.79 39.77 39.77 2.6K
13:10 39.76 39.76 39.74 39.74 3.6K
13:11 39.74 39.75 39.74 39.74 4.5K
13:12 39.72 39.72 39.69 39.69 4.0K
13:13 39.69 39.71 39.69 39.71 4.7K
13:14 39.74 39.74 39.74 39.74 1.3K
13:15 39.74 39.74 39.73 39.74 5.1K
13:16 39.74 39.75 39.73 39.75 3.0K
13:17 39.76 39.77 39.76 39.77 2.9K
13:18 39.76 39.78 39.76 39.78 3.7K
13:19 39.78 39.78 39.77 39.78 4.6K
13:20 39.80 39.81 39.80 39.80 3.2K
13:21 39.81 39.83 39.81 39.83 2.9K
13:22 39.84 39.84 39.82 39.83 3.7K
13:23 39.83 39.83 39.82 39.82 3.1K
13:24 39.81 39.83 39.81 39.82 2.4K
13:25 39.82 39.82 39.81 39.81 3.2K
13:26 39.81 39.81 39.81 39.81 1.4K
13:27 39.81 39.81 39.80 39.81 2.2K
13:28 39.81 39.81 39.81 39.81 1.0K
13:29 39.82 39.83 39.82 39.82 5.4K
13:30 39.82 39.83 39.82 39.82 3.7K
13:31 39.82 39.82 39.81 39.81 3.2K
13:32 39.82 39.82 39.81 39.82 3.0K
13:33 39.81 39.82 39.81 39.82 4.4K
13:34 39.81 39.81 39.81 39.81 1.0K
13:35 39.80 39.81 39.80 39.81 3.5K
13:36 39.80 39.80 39.80 39.80 1.3K
13:37 39.79 39.79 39.79 39.79 0.6K
13:38 39.80 39.81 39.79 39.79 10.0K
13:39 39.77 39.77 39.74 39.74 42.0K
13:40 39.73 39.73 39.72 39.73 35.2K
13:41 39.73 39.73 39.69 39.69 4.3K
13:42 39.71 39.71 39.71 39.71 22.2K
13:43 39.70 39.74 39.70 39.74 6.6K
13:44 39.74 39.74 39.74 39.74 1.0K
13:45 39.75 39.75 39.75 39.74 2.2K
13:46 39.76 39.76 39.75 39.74 3.0K
13:47 39.74 39.76 39.74 39.76 3.6K
13:48 39.75 39.75 39.75 39.75 3.3K
13:49 39.75 39.75 39.74 39.74 1.0K
13:50 39.75 39.76 39.75 39.76 4.2K
13:51 39.77 39.77 39.76 39.76 6.1K
13:52 39.77 39.79 39.77 39.77 10.5K
13:53 39.77 39.79 39.77 39.78 2.6K
13:54 39.79 39.79 39.79 39.78 2.2K
13:55 39.77 39.77 39.76 39.76 1.3K
13:56 39.76 39.76 39.76 39.76 1.5K
13:57 39.76 39.78 39.75 39.77 4.6K
13:58 39.77 39.77 39.76 39.76 3.1K
13:59 39.75 39.77 39.75 39.77 3.2K
14:00 39.78 39.78 39.78 39.78 2.1K
14:01 39.77 39.77 39.77 39.77 1.6K
14:02 39.77 39.78 39.77 39.78 4.8K
14:03 39.79 39.79 39.78 39.78 2.9K
14:04 39.78 39.78 39.77 39.79 3.5K
14:05 39.79 39.80 39.79 39.80 2.1K
14:06 39.80 39.80 39.79 39.78 2.8K
14:07 39.79 39.80 39.79 39.80 13.3K
14:08 39.80 39.81 39.80 39.81 2.9K
14:09 39.81 39.81 39.80 39.80 3.6K
14:10 39.79 39.79 39.79 39.78 2.9K
14:11 39.78 39.78 39.78 39.78 2.7K
14:12 39.78 39.78 39.76 39.76 4.6K
14:13 39.76 39.76 39.75 39.74 2.9K
14:14 39.74 39.74 39.73 39.74 2.0K
14:15 39.74 39.74 39.74 39.75 1.9K
14:16 39.75 39.76 39.75 39.75 2.0K
14:17 39.76 39.76 39.75 39.76 8.1K
14:18 39.77 39.77 39.76 39.77 5.9K
14:19 39.77 39.77 39.77 39.77 0.6K
14:20 39.79 39.81 39.79 39.81 5.9K
14:21 39.81 39.81 39.81 39.81 1.0K
14:22 39.82 39.83 39.82 39.83 2.9K
14:23 39.84 39.84 39.84 39.84 1.9K
14:24 39.83 39.83 39.83 39.83 1.4K
14:25 39.83 39.83 39.83 39.83 5.4K
14:26 39.83 39.85 39.83 39.85 6.2K
14:27 39.85 39.85 39.85 39.85 1.2K
14:28 39.84 39.84 39.82 39.82 3.5K
14:29 39.83 39.83 39.80 39.80 13.0K
14:30 39.81 39.82 39.81 39.82 12.8K
14:31 39.82 39.82 39.81 39.82 2.2K
14:32 39.82 39.82 39.81 39.82 1.1K
14:33 39.82 39.82 39.82 39.82 1.7K
14:34 39.81 39.83 39.81 39.82 3.7K
14:35 39.81 39.82 39.81 39.82 2.9K
14:36 39.82 39.83 39.82 39.83 1.8K
14:37 39.84 39.85 39.84 39.85 11.4K
14:38 39.83 39.84 39.83 39.84 3.1K
14:39 39.83 39.83 39.82 39.82 6.2K
14:40 39.82 39.82 39.80 39.80 5.9K
14:41 39.80 39.80 39.80 39.80 1.8K
14:42 39.79 39.79 39.77 39.77 11.3K
14:43 39.78 39.80 39.78 39.80 2.0K
14:44 39.80 39.81 39.80 39.80 4.0K
14:45 39.82 39.82 39.82 39.82 2.1K
14:46 39.82 39.82 39.82 39.82 2.0K
14:47 39.82 39.84 39.82 39.84 4.4K
14:48 39.83 39.83 39.83 39.83 2.6K
14:49 39.83 39.84 39.83 39.84 3.9K
14:50 39.83 39.85 39.83 39.84 14.7K
14:51 39.85 39.85 39.85 39.85 1.8K
14:52 39.86 39.86 39.86 39.86 2.9K
14:53 39.84 39.84 39.84 39.84 2.5K
14:54 39.84 39.85 39.83 39.83 4.1K
14:55 39.82 39.83 39.82 39.82 5.6K
14:56 39.80 39.81 39.79 39.81 4.2K
14:57 39.81 39.83 39.81 39.83 2.9K
14:58 39.83 39.84 39.83 39.84 2.7K
14:59 39.84 39.85 39.84 39.84 3.2K
15:00 39.84 39.84 39.82 39.82 2.5K
15:01 39.84 39.85 39.83 39.85 5.8K
15:02 39.85 39.85 39.84 39.84 7.9K
15:03 39.85 39.85 39.85 39.85 1.9K
15:04 39.86 39.86 39.83 39.83 6.6K
15:05 39.83 39.83 39.82 39.83 3.9K
15:06 39.82 39.83 39.82 39.82 3.4K
15:07 39.82 39.82 39.80 39.80 3.8K
15:08 39.80 39.81 39.80 39.81 3.5K
15:09 39.82 39.82 39.82 39.82 3.0K
15:10 39.82 39.85 39.82 39.85 8.9K
15:11 39.85 39.85 39.84 39.84 7.7K
15:12 39.85 39.86 39.85 39.86 7.3K
15:13 39.86 39.87 39.86 39.85 3.8K
15:14 39.86 39.86 39.84 39.84 4.4K
15:15 39.84 39.86 39.84 39.84 5.9K
15:16 39.85 39.85 39.85 39.85 4.4K
15:17 39.86 39.87 39.86 39.86 4.0K
15:18 39.86 39.86 39.86 39.85 3.7K
15:19 39.84 39.85 39.84 39.85 11.1K
15:20 39.85 39.85 39.84 39.84 7.6K
15:21 39.83 39.84 39.82 39.83 6.8K
15:22 39.84 39.84 39.84 39.84 3.7K
15:23 39.84 39.84 39.83 39.83 9.2K
15:24 39.82 39.83 39.82 39.83 4.1K
15:25 39.83 39.83 39.82 39.82 2.7K
15:26 39.82 39.85 39.82 39.85 7.4K
15:27 39.85 39.85 39.85 39.85 2.3K
15:28 39.85 39.85 39.84 39.85 5.1K
15:29 39.86 39.87 39.86 39.86 9.1K
15:30 39.87 39.88 39.86 39.88 9.9K
15:31 39.88 39.89 39.88 39.89 9.7K
15:32 39.89 39.89 39.89 39.89 2.6K
15:33 39.88 39.89 39.88 39.89 6.7K
15:34 39.89 39.89 39.88 39.88 5.0K
15:35 39.88 39.89 39.88 39.88 7.8K
15:36 39.88 39.89 39.88 39.89 7.0K
15:37 39.89 39.91 39.89 39.91 5.2K
15:38 39.91 39.92 39.90 39.90 11.1K
15:39 39.90 39.91 39.90 39.90 7.6K
15:40 39.90 39.90 39.89 39.89 4.2K
15:41 39.89 39.90 39.89 39.90 5.7K
15:42 39.90 39.91 39.89 39.89 11.8K
15:43 39.89 39.89 39.89 39.89 4.8K
15:44 39.88 39.88 39.86 39.87 12.0K
15:45 39.87 39.91 39.87 39.91 9.2K
15:46 39.91 39.91 39.90 39.90 7.2K
15:47 39.89 39.92 39.89 39.92 10.7K
15:48 39.92 39.92 39.90 39.91 11.3K
15:49 39.92 39.95 39.92 39.93 19.3K
15:50 39.92 39.92 39.87 39.88 19.3K
15:51 39.90 39.90 39.89 39.89 11.3K
15:52 39.89 39.91 39.89 39.91 15.0K
15:53 39.92 39.92 39.89 39.89 30.9K
15:54 39.89 39.92 39.89 39.90 27.3K
15:55 39.91 39.94 39.91 39.94 40.2K
15:56 39.94 39.95 39.93 39.95 28.5K
15:57 39.95 39.95 39.94 39.94 51.3K
15:58 39.94 39.95 39.93 39.95 58.4K
15:59 39.95 39.97 39.94 39.95 692.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available