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 39.81 39.81 39.81 39.81 28.1K
09:31 39.87 39.92 39.86 39.86 1.1K
09:32 39.86 39.90 39.82 39.89 3.4K
09:33 39.91 39.95 39.90 39.95 6.2K
09:34 39.96 39.97 39.96 39.97 2.9K
09:35 39.97 39.97 39.92 39.92 8.5K
09:36 39.90 39.90 39.83 39.83 5.8K
09:37 39.84 39.84 39.84 39.84 2.7K
09:38 39.83 39.84 39.83 39.83 7.4K
09:39 39.83 39.92 39.83 39.92 3.1K
09:40 39.86 39.87 39.84 39.87 4.9K
09:41 39.89 39.90 39.89 39.90 1.9K
09:42 39.86 39.86 39.82 39.83 2.7K
09:43 39.81 39.81 39.80 39.80 3.3K
09:44 39.80 39.83 39.80 39.81 23.3K
09:45 39.78 39.81 39.78 39.81 4.4K
09:46 39.82 39.82 39.82 39.82 1.6K
09:47 39.84 39.87 39.84 39.87 5.2K
09:48 39.85 39.85 39.83 39.83 2.3K
09:49 39.83 39.83 39.81 39.82 2.8K
09:51 39.86 39.86 39.86 39.86 6.4K
09:52 39.89 39.89 39.89 39.89 1.9K
09:54 39.91 39.94 39.90 39.92 10.3K
09:55 39.89 39.89 39.89 39.89 1.9K
09:56 39.90 39.91 39.90 39.91 4.1K
09:57 39.89 39.89 39.89 39.89 2.0K
09:58 39.85 39.87 39.85 39.87 1.7K
09:59 39.86 39.86 39.85 39.85 5.3K
10:00 39.85 39.86 39.85 39.86 2.7K
10:01 39.85 39.86 39.84 39.84 2.5K
10:02 39.84 39.87 39.84 39.86 7.5K
10:03 39.86 39.86 39.81 39.81 11.1K
10:04 39.82 39.86 39.82 39.85 5.2K
10:05 39.85 39.87 39.84 39.85 13.6K
10:06 39.87 39.87 39.87 39.87 0.9K
10:07 39.88 39.90 39.88 39.90 3.8K
10:08 39.89 39.90 39.89 39.89 4.3K
10:09 39.89 39.89 39.89 39.89 1.7K
10:10 39.88 39.89 39.86 39.88 7.2K
10:11 39.86 39.91 39.86 39.91 8.5K
10:12 39.90 39.90 39.89 39.89 6.2K
10:13 39.89 39.89 39.89 39.89 1.6K
10:14 39.90 39.91 39.88 39.89 3.3K
10:15 39.89 39.89 39.88 39.88 4.9K
10:16 39.89 39.90 39.88 39.90 3.2K
10:17 39.89 39.90 39.88 39.90 3.8K
10:18 39.90 39.90 39.89 39.89 2.7K
10:19 39.90 39.90 39.89 39.90 7.3K
10:20 39.89 39.89 39.89 39.89 1.5K
10:21 39.89 39.89 39.85 39.85 4.5K
10:22 39.85 39.86 39.85 39.86 4.1K
10:23 39.86 39.86 39.86 39.86 1.4K
10:24 39.86 39.87 39.85 39.85 5.6K
10:25 39.85 39.85 39.81 39.81 3.2K
10:26 39.79 39.80 39.75 39.75 4.2K
10:27 39.76 39.76 39.74 39.76 9.1K
10:28 39.77 39.79 39.77 39.79 14.8K
10:29 39.79 39.79 39.79 39.78 3.9K
10:30 39.79 39.83 39.79 39.83 5.1K
10:31 39.83 39.86 39.83 39.83 18.1K
10:32 39.82 39.87 39.82 39.87 6.1K
10:33 39.87 39.87 39.85 39.86 6.3K
10:34 39.85 39.87 39.85 39.87 5.0K
10:35 39.86 39.87 39.83 39.83 4.5K
10:36 39.84 39.87 39.84 39.86 5.0K
10:37 39.86 39.87 39.84 39.84 7.2K
10:38 39.84 39.88 39.84 39.88 5.5K
10:39 39.89 39.91 39.89 39.91 9.3K
10:40 39.94 39.94 39.93 39.93 3.6K
10:41 39.94 39.94 39.93 39.94 6.2K
10:42 39.94 39.97 39.93 39.97 5.4K
10:43 40.01 40.01 40.00 40.00 2.6K
10:44 40.01 40.03 40.01 40.02 5.4K
10:45 40.03 40.03 40.03 40.03 2.3K
10:46 40.02 40.02 40.01 40.02 4.7K
10:47 40.03 40.04 40.03 40.03 2.3K
10:48 40.03 40.03 40.03 40.03 7.6K
10:49 40.02 40.04 40.01 40.01 6.3K
10:50 40.00 40.01 40.00 40.01 3.1K
10:51 40.00 40.00 39.99 39.99 6.6K
10:52 40.00 40.01 40.00 40.01 3.3K
10:53 40.01 40.01 39.99 40.00 2.7K
10:54 40.00 40.00 39.99 40.00 7.1K
10:55 40.00 40.01 39.99 39.99 7.1K
10:56 39.98 39.99 39.98 39.99 5.3K
10:57 40.01 40.02 40.01 40.02 2.2K
10:58 40.04 40.04 40.02 40.04 3.2K
10:59 40.03 40.03 40.01 40.01 6.7K
11:00 40.01 40.02 40.01 40.01 12.5K
11:01 40.04 40.06 40.04 40.06 5.4K
11:02 40.06 40.10 40.06 40.10 3.7K
11:03 40.10 40.10 40.10 40.10 2.3K
11:04 40.13 40.14 40.11 40.12 10.8K
11:05 40.14 40.14 40.13 40.14 7.4K
11:06 40.15 40.15 40.12 40.12 6.7K
11:07 40.12 40.13 40.10 40.10 5.1K
11:08 40.11 40.11 40.09 40.09 3.2K
11:09 40.09 40.09 40.06 40.06 7.8K
11:10 40.06 40.06 40.04 40.04 4.3K
11:11 40.02 40.02 40.01 40.02 8.0K
11:12 40.02 40.03 40.01 40.02 7.0K
11:13 40.02 40.02 39.97 39.97 9.9K
11:14 39.96 39.98 39.94 39.96 9.1K
11:15 39.98 39.98 39.94 39.94 7.5K
11:16 39.94 39.94 39.89 39.90 10.4K
11:17 39.92 39.92 39.89 39.89 36.6K
11:18 39.89 39.90 39.88 39.90 9.5K
11:19 39.92 39.92 39.90 39.90 68.5K
11:20 39.90 39.91 39.89 39.91 9.9K
11:21 39.91 39.94 39.90 39.90 38.0K
11:22 39.91 39.96 39.89 39.96 48.6K
11:23 39.95 39.96 39.93 39.95 7.3K
11:24 39.95 39.96 39.93 39.94 5.7K
11:25 39.94 39.95 39.94 39.94 9.4K
11:26 39.93 39.93 39.86 39.86 5.2K
11:27 39.85 39.87 39.85 39.85 8.6K
11:28 39.86 39.87 39.84 39.87 16.2K
11:29 39.86 39.87 39.84 39.87 7.8K
11:30 39.88 39.89 39.87 39.89 6.0K
11:31 39.89 39.89 39.87 39.89 20.5K
11:32 39.90 39.91 39.89 39.90 4.9K
11:33 39.90 39.90 39.86 39.87 7.6K
11:34 39.87 39.90 39.87 39.88 13.0K
11:35 39.88 39.88 39.86 39.85 7.0K
11:36 39.86 39.86 39.84 39.84 3.8K
11:37 39.82 39.85 39.80 39.84 7.8K
11:38 39.84 39.84 39.82 39.84 3.6K
11:39 39.83 39.85 39.83 39.85 2.3K
11:40 39.85 39.87 39.85 39.87 14.9K
11:41 39.87 39.87 39.86 39.86 8.5K
11:42 39.87 39.89 39.87 39.89 2.0K
11:43 39.91 39.92 39.91 39.91 8.2K
11:44 39.92 39.92 39.90 39.90 3.5K
11:45 39.90 39.91 39.90 39.91 2.6K
11:46 39.92 39.92 39.90 39.91 3.5K
11:47 39.92 39.94 39.92 39.94 2.5K
11:48 39.95 39.95 39.93 39.92 2.2K
11:49 39.92 39.92 39.89 39.89 6.5K
11:50 39.90 39.90 39.87 39.88 5.3K
11:51 39.88 39.88 39.88 39.88 2.3K
11:52 39.88 39.88 39.87 39.88 2.0K
11:53 39.89 39.90 39.89 39.90 2.0K
11:54 39.90 39.92 39.90 39.92 3.6K
11:55 39.92 39.92 39.90 39.90 1.6K
11:56 39.90 39.90 39.90 39.90 7.6K
11:57 39.90 39.90 39.88 39.88 4.1K
11:58 39.88 39.92 39.87 39.91 17.7K
11:59 39.91 39.92 39.91 39.92 16.0K
12:00 39.93 39.93 39.93 39.92 11.5K
12:01 39.91 39.94 39.91 39.94 12.9K
12:02 39.95 39.97 39.95 39.97 4.3K
12:03 39.97 39.97 39.95 39.95 4.1K
12:04 39.97 39.97 39.97 39.97 1.7K
12:05 39.96 39.96 39.96 39.96 2.9K
12:06 39.96 39.96 39.94 39.94 8.7K
12:07 39.93 39.93 39.91 39.92 4.6K
12:08 39.91 39.92 39.90 39.92 10.9K
12:09 39.93 39.93 39.89 39.89 10.4K
12:10 39.88 39.88 39.88 39.88 3.3K
12:11 39.88 39.89 39.88 39.89 9.1K
12:12 39.89 39.89 39.89 39.89 1.2K
12:13 39.89 39.90 39.89 39.89 6.4K
12:14 39.90 39.90 39.88 39.88 6.6K
12:15 39.87 39.87 39.87 39.87 0.7K
12:16 39.85 39.85 39.85 39.85 1.1K
12:17 39.85 39.87 39.85 39.86 7.6K
12:18 39.88 39.88 39.88 39.88 2.9K
12:19 39.88 39.88 39.85 39.85 4.5K
12:20 39.86 39.86 39.86 39.85 4.3K
12:21 39.86 39.86 39.84 39.84 6.2K
12:22 39.86 39.86 39.86 39.86 0.6K
12:23 39.87 39.88 39.87 39.87 2.1K
12:24 39.88 39.88 39.88 39.88 1.9K
12:25 39.89 39.90 39.89 39.90 2.2K
12:26 39.90 39.90 39.88 39.89 4.9K
12:27 39.88 39.88 39.88 39.88 1.6K
12:28 39.89 39.89 39.87 39.87 4.3K
12:29 39.86 39.86 39.86 39.86 0.7K
12:30 39.87 39.87 39.86 39.86 4.8K
12:31 39.85 39.87 39.85 39.85 10.9K
12:32 39.84 39.85 39.83 39.83 2.4K
12:33 39.84 39.84 39.82 39.82 2.4K
12:34 39.82 39.85 39.82 39.85 8.0K
12:35 39.86 39.87 39.86 39.86 2.6K
12:36 39.85 39.86 39.85 39.86 2.5K
12:37 39.87 39.88 39.87 39.87 6.4K
12:38 39.86 39.86 39.84 39.84 16.5K
12:39 39.85 39.85 39.84 39.84 9.8K
12:40 39.84 39.84 39.82 39.83 4.8K
12:41 39.83 39.83 39.82 39.83 3.8K
12:42 39.86 39.86 39.86 39.85 2.8K
12:43 39.86 39.88 39.86 39.88 2.6K
12:44 39.89 39.90 39.89 39.89 3.7K
12:45 39.89 39.89 39.89 39.89 2.0K
12:46 39.90 39.91 39.89 39.89 4.2K
12:47 39.88 39.88 39.88 39.88 1.0K
12:48 39.89 39.90 39.88 39.88 2.3K
12:49 39.89 39.89 39.89 39.89 2.4K
12:50 39.91 39.91 39.90 39.90 3.3K
12:51 39.91 39.92 39.91 39.92 1.0K
12:52 39.93 39.93 39.93 39.93 1.6K
12:53 39.94 39.94 39.93 39.92 3.3K
12:54 39.92 39.94 39.92 39.92 10.7K
12:55 39.94 39.94 39.93 39.93 2.6K
12:56 39.91 39.91 39.90 39.91 13.6K
12:57 39.88 39.88 39.88 39.88 2.4K
12:58 39.89 39.89 39.89 39.89 2.3K
12:59 39.88 39.89 39.88 39.88 3.2K
13:00 39.87 39.88 39.84 39.84 4.4K
13:01 39.83 39.83 39.83 39.83 2.5K
13:02 39.83 39.83 39.81 39.81 3.3K
13:03 39.82 39.82 39.80 39.80 2.5K
13:04 39.82 39.82 39.82 39.82 0.6K
13:05 39.84 39.84 39.84 39.84 1.8K
13:07 39.85 39.85 39.85 39.85 1.6K
13:08 39.85 39.88 39.85 39.88 6.3K
13:09 39.89 39.90 39.88 39.88 3.4K
13:10 39.88 39.89 39.88 39.89 1.0K
13:11 39.90 39.90 39.90 39.90 3.3K
13:12 39.91 39.93 39.91 39.93 2.2K
13:13 39.95 39.95 39.94 39.94 4.6K
13:14 39.95 39.95 39.95 39.95 1.2K
13:15 39.95 39.95 39.95 39.95 2.0K
13:17 39.96 39.97 39.96 39.97 2.9K
13:18 39.97 39.97 39.95 39.95 4.1K
13:19 39.95 39.95 39.95 39.95 1.6K
13:20 39.96 39.96 39.96 39.96 0.8K
13:21 39.95 39.95 39.94 39.94 4.0K
13:22 39.95 39.95 39.95 39.95 1.0K
13:23 39.95 39.95 39.95 39.95 2.2K
13:24 39.96 39.99 39.96 39.99 3.6K
13:25 39.98 39.98 39.98 39.98 4.8K
13:27 39.98 39.98 39.98 39.98 3.8K
13:28 39.99 40.01 39.99 39.99 3.8K
13:29 39.99 39.99 39.99 39.99 0.9K
13:30 39.99 39.99 39.99 39.99 1.3K
13:31 40.00 40.00 40.00 39.99 1.5K
13:32 39.99 39.99 39.99 39.99 2.1K
13:33 39.97 39.98 39.97 39.98 3.0K
13:34 39.98 39.98 39.97 39.98 3.2K
13:35 39.99 39.99 39.98 39.98 3.3K
13:36 39.99 39.99 39.98 39.98 2.6K
13:37 39.97 39.97 39.96 39.96 2.6K
13:38 39.96 39.96 39.95 39.95 4.0K
13:39 39.96 39.97 39.96 39.97 4.1K
13:40 39.97 39.97 39.94 39.94 4.2K
13:41 39.95 39.97 39.95 39.96 4.6K
13:42 39.97 39.97 39.95 39.95 4.3K
13:43 39.96 39.96 39.96 39.96 0.9K
13:44 39.97 39.97 39.97 39.97 1.8K
13:45 39.98 39.99 39.98 39.99 3.3K
13:46 39.98 39.98 39.98 39.98 1.1K
13:47 40.01 40.02 40.01 40.02 1.9K
13:48 40.03 40.03 40.03 40.03 6.0K
13:49 40.03 40.03 40.03 40.03 1.8K
13:50 40.02 40.02 40.02 40.02 0.7K
13:51 40.02 40.03 40.02 40.03 1.3K
13:52 40.03 40.03 40.03 40.03 0.9K
13:53 40.03 40.03 40.00 40.00 4.4K
13:54 40.00 40.00 39.98 39.99 3.8K
13:55 39.99 39.99 39.98 39.98 5.1K
13:56 39.97 39.98 39.97 39.97 8.3K
13:57 39.97 39.97 39.96 39.97 3.8K
13:58 39.98 39.99 39.98 39.98 2.5K
13:59 39.99 39.99 39.99 39.99 0.6K
14:00 39.98 39.98 39.96 39.96 6.8K
14:01 39.95 39.95 39.91 39.92 10.6K
14:02 39.92 39.92 39.91 39.92 13.0K
14:03 39.92 39.92 39.91 39.91 12.2K
14:04 39.92 39.93 39.92 39.93 5.5K
14:05 39.97 39.97 39.96 39.96 13.4K
14:06 39.95 39.97 39.95 39.97 14.8K
14:07 39.99 39.99 39.97 39.98 6.4K
14:08 40.00 40.02 40.00 40.02 2.7K
14:09 40.02 40.03 40.02 40.04 8.8K
14:10 40.04 40.04 40.04 40.03 5.9K
14:11 40.04 40.04 40.02 40.02 19.4K
14:12 40.02 40.03 40.02 40.03 3.8K
14:13 40.05 40.05 40.04 40.03 5.5K
14:14 40.03 40.03 40.03 40.03 2.6K
14:15 40.04 40.04 40.04 40.03 2.1K
14:16 40.03 40.03 40.03 40.03 4.2K
14:17 40.05 40.05 40.04 40.03 5.0K
14:18 40.04 40.04 40.04 40.03 2.6K
14:19 40.04 40.07 40.03 40.03 11.0K
14:20 40.03 40.03 40.03 40.03 8.0K
14:21 40.03 40.03 40.01 40.02 3.6K
14:22 40.02 40.02 40.01 40.01 0.2K
14:23 40.02 40.02 40.01 40.02 1.7K
14:24 40.02 40.03 40.02 40.03 14.5K
14:25 40.03 40.03 40.02 40.02 5.3K
14:26 40.02 40.05 40.02 40.05 5.4K
14:27 40.04 40.04 40.04 40.03 7.8K
14:28 40.03 40.03 40.00 40.00 4.2K
14:29 40.00 40.03 40.00 40.03 5.6K
14:30 40.04 40.04 40.02 40.03 5.6K
14:31 40.03 40.08 40.03 40.08 5.6K
14:32 40.08 40.11 40.08 40.10 8.7K
14:33 40.12 40.12 40.07 40.09 11.1K
14:34 40.10 40.10 40.06 40.07 13.4K
14:35 40.06 40.08 40.05 40.08 17.5K
14:36 40.10 40.10 40.09 40.10 13.5K
14:37 40.12 40.12 40.04 40.05 10.9K
14:38 40.07 40.08 40.06 40.07 3.9K
14:39 40.04 40.06 40.04 40.06 6.1K
14:40 40.07 40.07 40.04 40.05 4.6K
14:41 40.04 40.06 40.01 40.01 14.7K
14:42 40.01 40.04 40.01 40.02 7.4K
14:43 40.03 40.04 40.03 40.04 2.9K
14:44 40.04 40.05 40.03 40.03 8.1K
14:45 40.03 40.05 40.03 40.05 3.9K
14:46 40.04 40.07 40.04 40.07 5.0K
14:47 40.07 40.13 40.06 40.07 15.2K
14:48 40.07 40.07 40.05 40.06 14.1K
14:49 40.05 40.06 40.05 40.05 5.6K
14:50 40.05 40.07 40.05 40.06 7.2K
14:51 40.05 40.08 40.05 40.07 4.4K
14:52 40.06 40.06 40.06 40.06 3.9K
14:53 40.04 40.04 40.01 40.01 7.6K
14:54 40.01 40.01 39.99 39.99 21.1K
14:55 39.99 39.99 39.98 39.98 7.0K
14:56 39.98 39.99 39.98 39.98 3.9K
14:57 39.98 39.99 39.98 39.99 2.2K
14:58 39.99 40.00 39.99 39.99 5.5K
14:59 40.00 40.00 40.00 39.99 7.6K
15:00 40.00 40.00 39.98 39.98 6.3K
15:01 39.98 39.99 39.96 39.96 6.2K
15:02 39.98 39.99 39.98 39.98 5.0K
15:03 39.96 39.96 39.94 39.94 4.7K
15:04 39.95 39.96 39.95 39.96 4.3K
15:05 39.96 39.96 39.94 39.94 3.5K
15:06 39.94 39.96 39.94 39.96 4.2K
15:07 39.97 40.00 39.97 39.99 10.5K
15:08 40.01 40.02 40.01 40.01 4.7K
15:09 40.03 40.04 40.02 40.04 11.8K
15:10 40.04 40.04 40.03 40.03 3.2K
15:11 40.01 40.06 40.01 40.06 6.3K
15:12 40.06 40.07 40.06 40.07 4.9K
15:13 40.08 40.08 40.07 40.07 4.0K
15:14 40.07 40.09 40.07 40.09 4.8K
15:15 40.10 40.10 40.08 40.08 7.9K
15:16 40.08 40.09 40.07 40.07 6.3K
15:17 40.08 40.09 40.08 40.09 5.3K
15:18 40.10 40.10 40.09 40.10 5.0K
15:19 40.09 40.10 40.09 40.10 6.4K
15:20 40.08 40.10 40.08 40.09 10.0K
15:21 40.09 40.10 40.08 40.10 10.6K
15:22 40.10 40.10 40.10 40.10 3.1K
15:23 40.09 40.09 40.07 40.08 8.9K
15:24 40.09 40.09 40.06 40.06 6.9K
15:25 40.04 40.06 40.04 40.05 11.4K
15:26 40.05 40.05 40.02 40.02 10.8K
15:27 40.03 40.03 40.02 40.03 6.3K
15:28 40.04 40.05 40.04 40.05 7.3K
15:29 40.05 40.05 40.03 40.03 7.1K
15:30 40.04 40.04 40.02 40.02 12.8K
15:31 40.02 40.02 40.00 40.02 5.7K
15:32 40.02 40.02 40.02 40.02 7.1K
15:33 40.03 40.05 40.03 40.04 10.7K
15:34 40.06 40.07 40.06 40.06 7.3K
15:35 40.06 40.07 40.04 40.05 7.2K
15:36 40.04 40.05 40.04 40.04 6.6K
15:37 40.03 40.06 40.03 40.04 16.7K
15:38 40.03 40.03 40.01 40.01 19.3K
15:39 40.02 40.02 40.02 40.02 9.4K
15:40 40.02 40.02 40.02 40.02 6.2K
15:41 40.02 40.06 40.02 40.06 18.5K
15:42 40.06 40.06 40.05 40.05 7.3K
15:43 40.05 40.06 40.05 40.05 12.7K
15:44 40.04 40.04 40.02 40.03 11.3K
15:45 40.04 40.04 40.01 40.01 14.1K
15:46 40.00 40.01 39.98 39.99 17.6K
15:47 40.00 40.02 40.00 40.00 16.7K
15:48 39.99 40.01 39.99 40.01 10.3K
15:49 40.01 40.05 40.01 40.02 33.0K
15:50 40.01 40.01 39.93 39.92 40.7K
15:51 39.92 39.94 39.91 39.92 27.2K
15:52 39.93 39.94 39.93 39.92 24.8K
15:53 39.91 39.94 39.90 39.94 35.3K
15:54 39.92 39.92 39.89 39.89 53.1K
15:55 39.91 39.91 39.87 39.88 102.0K
15:56 39.87 39.88 39.86 39.88 62.4K
15:57 39.87 39.88 39.86 39.87 76.0K
15:58 39.89 39.89 39.87 39.88 99.3K
15:59 39.88 39.88 39.86 39.87 980.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available