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 39.70 39.73 39.70 39.73 36.4K
09:31 39.81 39.82 39.81 39.82 2.6K
09:32 39.83 39.87 39.83 39.87 2.4K
09:33 39.88 39.88 39.87 39.87 2.6K
09:34 39.88 39.89 39.88 39.89 4.1K
09:35 39.89 39.91 39.89 39.90 11.0K
09:36 39.93 39.95 39.93 39.94 14.0K
09:37 39.91 39.97 39.91 39.97 6.4K
09:38 40.00 40.00 39.92 39.92 3.4K
09:39 39.92 39.92 39.92 39.92 0.6K
09:40 39.92 39.97 39.92 39.97 13.8K
09:41 39.95 39.95 39.95 39.95 0.8K
09:42 39.93 39.93 39.93 39.93 1.0K
09:43 39.93 39.93 39.90 39.90 12.1K
09:44 39.88 39.88 39.87 39.88 6.5K
09:45 39.89 39.91 39.89 39.91 5.4K
09:46 39.93 39.95 39.93 39.95 4.1K
09:47 39.95 39.95 39.92 39.92 23.7K
09:48 39.93 39.93 39.92 39.92 3.9K
09:49 39.92 39.94 39.91 39.93 22.9K
09:50 39.92 39.94 39.92 39.92 7.8K
09:51 39.94 39.95 39.94 39.95 4.4K
09:52 39.95 39.98 39.95 39.98 2.7K
09:53 40.00 40.00 39.97 39.97 1.7K
09:54 39.94 39.96 39.94 39.96 2.5K
09:55 39.96 39.96 39.96 39.96 3.6K
09:56 39.93 39.93 39.93 39.93 1.9K
09:57 39.94 39.94 39.93 39.93 5.2K
09:58 39.93 39.94 39.93 39.93 2.7K
09:59 39.92 39.92 39.91 39.91 5.3K
10:00 39.92 39.92 39.88 39.88 10.0K
10:01 39.88 39.90 39.88 39.88 16.2K
10:02 39.90 39.93 39.90 39.93 3.9K
10:03 39.93 39.94 39.93 39.93 3.1K
10:04 39.94 39.94 39.93 39.93 4.0K
10:05 39.93 39.95 39.93 39.94 6.5K
10:06 39.93 39.94 39.93 39.93 6.5K
10:07 39.92 39.93 39.91 39.93 10.0K
10:08 39.92 39.92 39.92 39.92 1.6K
10:09 39.91 39.94 39.91 39.94 6.8K
10:10 39.95 39.95 39.92 39.92 2.9K
10:11 39.92 39.93 39.89 39.89 12.4K
10:12 39.90 39.90 39.86 39.89 12.4K
10:13 39.90 39.92 39.89 39.92 6.9K
10:14 39.93 39.94 39.93 39.94 3.0K
10:15 39.93 39.93 39.93 39.92 4.5K
10:16 39.92 39.92 39.90 39.92 12.5K
10:17 39.94 39.94 39.94 39.94 1.2K
10:18 39.94 39.95 39.92 39.92 3.7K
10:19 39.92 39.93 39.90 39.93 15.2K
10:20 39.92 39.93 39.92 39.93 3.8K
10:21 39.94 39.95 39.94 39.94 2.5K
10:22 39.94 39.95 39.94 39.95 2.4K
10:23 39.95 39.95 39.92 39.92 1.8K
10:24 39.93 39.93 39.93 39.92 2.5K
10:25 39.93 39.93 39.93 39.92 3.3K
10:26 39.93 39.95 39.93 39.93 5.7K
10:27 39.95 39.97 39.94 39.95 5.4K
10:28 39.95 39.95 39.94 39.95 2.0K
10:29 39.95 39.95 39.94 39.95 1.5K
10:30 39.93 39.96 39.93 39.96 5.2K
10:31 39.95 39.95 39.93 39.93 1.4K
10:32 39.93 39.93 39.92 39.92 1.5K
10:33 39.94 39.97 39.94 39.97 4.7K
10:34 39.98 39.98 39.98 39.98 0.5K
10:35 39.97 39.97 39.96 39.96 2.7K
10:36 39.97 39.98 39.97 39.98 2.0K
10:37 39.98 39.98 39.96 39.96 3.1K
10:38 39.96 39.98 39.96 39.98 2.5K
10:39 39.98 39.98 39.98 39.98 1.4K
10:40 39.98 39.98 39.98 39.98 1.1K
10:41 39.99 39.99 39.99 39.99 10.9K
10:42 40.00 40.00 39.98 39.98 9.0K
10:43 39.98 39.99 39.98 39.98 3.2K
10:44 39.98 39.98 39.95 39.96 4.5K
10:45 39.96 39.97 39.96 39.96 2.7K
10:46 39.95 39.98 39.95 39.98 3.6K
10:47 39.99 39.99 39.99 39.99 1.8K
10:48 39.99 40.01 39.99 40.01 4.1K
10:49 40.01 40.01 39.99 39.99 1.8K
10:50 39.99 39.99 39.97 39.97 1.5K
10:51 39.96 39.96 39.95 39.96 3.3K
10:52 39.96 39.96 39.96 39.96 1.2K
10:53 39.95 39.96 39.95 39.96 3.7K
10:54 39.93 39.94 39.93 39.93 7.5K
10:55 39.94 39.95 39.94 39.95 4.6K
10:56 39.95 39.96 39.95 39.96 2.6K
10:57 39.94 39.94 39.93 39.94 2.8K
10:58 39.91 39.91 39.90 39.90 2.8K
10:59 39.90 39.90 39.89 39.89 2.6K
11:00 39.89 39.94 39.89 39.92 63.8K
11:01 39.92 39.92 39.90 39.91 9.0K
11:02 39.92 39.92 39.90 39.91 5.7K
11:03 39.92 39.92 39.91 39.91 2.7K
11:04 39.93 39.95 39.93 39.95 4.2K
11:05 39.94 39.97 39.94 39.97 8.5K
11:06 39.96 39.97 39.96 39.97 2.2K
11:07 39.99 40.00 39.99 39.99 1.7K
11:08 40.00 40.01 40.00 40.01 1.1K
11:09 40.02 40.03 40.02 40.03 2.2K
11:10 40.04 40.05 40.04 40.04 3.7K
11:11 40.05 40.06 40.04 40.04 6.4K
11:12 40.03 40.03 40.00 40.00 3.5K
11:13 40.00 40.00 39.98 39.99 5.9K
11:14 39.98 39.98 39.97 39.97 2.3K
11:15 39.97 39.97 39.95 39.96 2.6K
11:16 39.96 39.97 39.91 39.92 17.9K
11:17 39.91 39.91 39.82 39.85 25.1K
11:18 39.86 39.86 39.84 39.85 59.0K
11:19 39.80 39.82 39.79 39.82 9.8K
11:20 39.79 39.83 39.79 39.83 7.2K
11:21 39.82 39.82 39.79 39.80 9.4K
11:22 39.79 39.79 39.79 39.79 4.0K
11:23 39.77 39.84 39.77 39.82 8.0K
11:24 39.83 39.84 39.79 39.80 17.3K
11:25 39.79 39.81 39.79 39.80 5.1K
11:26 39.80 39.81 39.80 39.80 4.4K
11:27 39.80 39.85 39.80 39.84 43.6K
11:28 39.83 39.85 39.82 39.85 4.9K
11:30 39.84 39.85 39.83 39.83 4.2K
11:31 39.83 39.83 39.82 39.83 2.0K
11:32 39.86 39.86 39.82 39.82 3.0K
11:33 39.82 39.84 39.80 39.80 3.7K
11:34 39.80 39.80 39.80 39.80 2.0K
11:35 39.79 39.79 39.76 39.78 4.5K
11:36 39.78 39.80 39.78 39.79 10.8K
11:37 39.76 39.77 39.70 39.70 36.8K
11:38 39.72 39.72 39.72 39.72 2.9K
11:39 39.72 39.72 39.72 39.72 6.0K
11:40 39.68 39.69 39.68 39.69 2.3K
11:41 39.68 39.72 39.68 39.71 6.5K
11:42 39.71 39.72 39.71 39.72 4.8K
11:43 39.73 39.74 39.73 39.74 3.1K
11:44 39.75 39.75 39.73 39.73 9.1K
11:45 39.74 39.74 39.73 39.74 1.2K
11:46 39.73 39.74 39.73 39.74 2.9K
11:47 39.74 39.76 39.74 39.76 2.5K
11:48 39.75 39.75 39.73 39.74 2.1K
11:49 39.73 39.73 39.73 39.73 1.4K
11:50 39.73 39.73 39.73 39.73 3.8K
11:51 39.74 39.74 39.74 39.74 2.9K
11:52 39.74 39.74 39.71 39.71 6.8K
11:53 39.71 39.72 39.71 39.71 2.9K
11:54 39.71 39.71 39.69 39.70 3.7K
11:55 39.72 39.77 39.72 39.76 14.3K
11:56 39.76 39.76 39.73 39.73 6.1K
11:57 39.75 39.76 39.75 39.76 4.0K
11:58 39.75 39.83 39.74 39.83 22.4K
11:59 39.84 39.84 39.84 39.84 0.3K
12:00 39.85 39.85 39.83 39.83 2.3K
12:01 39.82 39.87 39.82 39.87 4.4K
12:02 39.86 39.87 39.85 39.85 3.3K
12:03 39.85 39.85 39.81 39.81 4.7K
12:04 39.79 39.81 39.78 39.78 7.1K
12:05 39.78 39.81 39.78 39.81 4.0K
12:06 39.81 39.81 39.80 39.80 1.5K
12:07 39.79 39.79 39.77 39.77 0.9K
12:08 39.78 39.78 39.78 39.78 5.0K
12:09 39.78 39.79 39.78 39.79 2.9K
12:10 39.79 39.79 39.79 39.78 0.8K
12:11 39.78 39.78 39.77 39.78 5.4K
12:12 39.80 39.80 39.79 39.79 1.0K
12:13 39.80 39.88 39.80 39.87 27.5K
12:14 39.87 39.87 39.85 39.87 10.4K
12:15 39.88 39.89 39.88 39.88 5.0K
12:16 39.88 39.89 39.87 39.89 7.0K
12:17 39.88 39.91 39.88 39.91 6.6K
12:18 39.91 39.92 39.91 39.92 5.9K
12:19 39.91 39.91 39.91 39.91 4.1K
12:20 39.91 39.92 39.91 39.91 8.1K
12:21 39.92 39.92 39.91 39.91 7.0K
12:22 39.90 39.92 39.90 39.92 7.3K
12:23 39.94 39.94 39.94 39.93 3.9K
12:24 39.94 39.96 39.94 39.95 7.3K
12:25 39.96 39.97 39.96 39.96 3.2K
12:26 39.97 39.97 39.97 39.97 3.3K
12:27 39.98 40.01 39.98 40.01 8.4K
12:28 40.01 40.02 40.01 40.02 4.8K
12:29 40.02 40.02 40.02 40.02 2.4K
12:30 40.02 40.03 40.02 40.02 7.8K
12:31 40.02 40.02 40.02 40.02 1.7K
12:32 40.02 40.02 40.02 40.02 2.4K
12:33 40.02 40.02 40.01 40.01 4.0K
12:34 40.01 40.02 40.00 39.99 9.1K
12:35 39.99 39.99 39.99 39.99 4.9K
12:36 39.99 40.00 39.99 40.00 1.7K
12:37 40.00 40.02 40.00 40.02 4.6K
12:38 40.05 40.05 40.05 40.05 7.5K
12:39 40.04 40.04 40.04 40.03 4.1K
12:40 40.04 40.05 40.04 40.05 3.8K
12:41 40.05 40.05 40.05 40.05 1.9K
12:42 40.05 40.05 40.04 40.04 4.4K
12:43 40.04 40.04 40.02 40.03 4.4K
12:44 40.03 40.04 40.03 40.04 12.6K
12:45 40.02 40.02 40.00 39.99 10.1K
12:46 40.00 40.00 40.00 39.99 4.0K
12:47 40.00 40.01 40.00 40.01 3.1K
12:48 40.00 40.00 40.00 39.99 4.5K
12:49 39.99 40.01 39.99 40.01 11.8K
12:50 40.01 40.06 40.01 40.06 4.4K
12:51 40.06 40.07 40.06 40.06 4.8K
12:52 40.06 40.06 40.06 40.06 2.8K
12:53 40.06 40.08 40.06 40.08 5.2K
12:54 40.08 40.08 40.07 40.08 3.4K
12:55 40.08 40.08 40.06 40.06 4.5K
12:56 40.07 40.08 40.05 40.05 6.6K
12:57 40.06 40.06 40.04 40.04 3.6K
12:58 40.03 40.04 40.03 40.04 3.8K
12:59 40.04 40.06 40.04 40.06 5.2K
13:00 40.06 40.08 40.06 40.08 5.9K
13:01 40.07 40.07 40.07 40.07 2.6K
13:02 40.07 40.09 40.07 40.09 2.7K
13:03 40.09 40.12 40.09 40.12 5.4K
13:04 40.12 40.14 40.12 40.14 5.7K
13:05 40.14 40.16 40.14 40.16 26.3K
13:06 40.16 40.16 40.16 40.16 2.6K
13:07 40.16 40.16 40.16 40.16 2.6K
13:08 40.16 40.17 40.16 40.16 6.5K
13:09 40.16 40.16 40.14 40.14 4.0K
13:10 40.14 40.14 40.13 40.13 3.3K
13:11 40.13 40.13 40.12 40.13 4.5K
13:12 40.13 40.18 40.13 40.17 4.7K
13:13 40.18 40.20 40.18 40.20 2.2K
13:14 40.20 40.21 40.20 40.21 14.5K
13:15 40.20 40.21 40.18 40.17 24.1K
13:16 40.17 40.17 40.14 40.15 5.5K
13:17 40.15 40.15 40.13 40.15 9.4K
13:18 40.15 40.16 40.15 40.16 5.3K
13:19 40.16 40.17 40.16 40.17 5.7K
13:20 40.18 40.18 40.18 40.17 2.7K
13:21 40.19 40.19 40.18 40.17 7.1K
13:22 40.19 40.21 40.19 40.21 4.6K
13:23 40.20 40.20 40.19 40.19 4.8K
13:24 40.19 40.19 40.18 40.17 4.9K
13:25 40.18 40.18 40.18 40.18 3.0K
13:26 40.18 40.21 40.18 40.21 6.8K
13:27 40.21 40.21 40.18 40.19 5.2K
13:28 40.20 40.20 40.18 40.17 7.3K
13:29 40.16 40.17 40.16 40.16 4.3K
13:30 40.16 40.16 40.14 40.15 25.5K
13:31 40.13 40.13 40.12 40.12 15.7K
13:32 40.12 40.12 40.12 40.12 2.0K
13:33 40.13 40.14 40.13 40.14 4.6K
13:34 40.14 40.14 40.13 40.13 3.0K
13:35 40.13 40.15 40.13 40.15 10.9K
13:36 40.15 40.15 40.14 40.14 10.0K
13:37 40.14 40.15 40.14 40.14 4.1K
13:38 40.14 40.17 40.14 40.16 11.2K
13:39 40.19 40.19 40.17 40.17 8.8K
13:40 40.18 40.18 40.15 40.15 5.0K
13:41 40.15 40.15 40.15 40.15 3.8K
13:42 40.15 40.16 40.15 40.15 4.1K
13:43 40.15 40.18 40.15 40.17 4.7K
13:44 40.17 40.17 40.15 40.15 5.5K
13:45 40.15 40.16 40.15 40.16 7.0K
13:46 40.16 40.16 40.16 40.16 2.7K
13:47 40.16 40.16 40.16 40.16 2.6K
13:48 40.16 40.16 40.14 40.14 5.3K
13:49 40.14 40.16 40.14 40.16 4.2K
13:50 40.16 40.16 40.15 40.15 3.6K
13:51 40.15 40.15 40.13 40.13 3.1K
13:52 40.13 40.13 40.11 40.10 3.8K
13:53 40.10 40.10 40.10 40.10 4.9K
13:54 40.11 40.11 40.11 40.10 3.9K
13:55 40.11 40.11 40.11 40.10 3.1K
13:56 40.11 40.11 40.11 40.10 6.0K
13:57 40.10 40.10 40.09 40.09 1.8K
13:58 40.08 40.09 40.08 40.09 3.8K
13:59 40.09 40.10 40.09 40.09 4.8K
14:00 40.10 40.10 40.09 40.10 2.9K
14:01 40.10 40.10 40.10 40.10 2.6K
14:02 40.11 40.11 40.09 40.10 6.3K
14:03 40.11 40.15 40.11 40.15 5.4K
14:04 40.15 40.18 40.15 40.18 4.8K
14:05 40.18 40.18 40.16 40.16 8.0K
14:06 40.15 40.16 40.15 40.16 0.6K
14:07 40.15 40.16 40.15 40.16 2.4K
14:08 40.17 40.17 40.16 40.17 9.3K
14:09 40.17 40.17 40.17 40.17 4.6K
14:10 40.17 40.17 40.15 40.16 11.1K
14:11 40.14 40.14 40.13 40.13 7.1K
14:12 40.13 40.13 40.12 40.12 1.3K
14:13 40.13 40.13 40.12 40.13 3.5K
14:14 40.13 40.14 40.13 40.14 6.3K
14:15 40.14 40.15 40.14 40.14 5.3K
14:16 40.15 40.15 40.13 40.13 7.3K
14:17 40.14 40.14 40.11 40.11 7.2K
14:18 40.10 40.10 40.09 40.09 12.1K
14:19 40.09 40.09 40.09 40.09 2.0K
14:20 40.09 40.12 40.09 40.12 24.5K
14:21 40.12 40.12 40.12 40.12 14.3K
14:22 40.12 40.12 40.10 40.10 12.6K
14:23 40.09 40.09 40.08 40.08 3.4K
14:24 40.08 40.08 40.08 40.08 2.3K
14:25 40.08 40.10 40.08 40.10 6.2K
14:26 40.10 40.11 40.10 40.11 5.3K
14:27 40.12 40.14 40.12 40.13 6.8K
14:28 40.13 40.13 40.11 40.11 5.3K
14:29 40.12 40.12 40.10 40.10 5.2K
14:30 40.11 40.11 40.11 40.10 3.2K
14:31 40.11 40.12 40.11 40.12 4.6K
14:32 40.11 40.12 40.11 40.12 6.1K
14:33 40.12 40.12 40.11 40.10 7.5K
14:34 40.11 40.11 40.11 40.11 3.4K
14:35 40.10 40.12 40.10 40.12 8.0K
14:36 40.12 40.13 40.12 40.13 4.4K
14:37 40.13 40.13 40.12 40.13 4.6K
14:38 40.13 40.13 40.12 40.12 8.5K
14:39 40.12 40.12 40.11 40.12 6.3K
14:40 40.11 40.11 40.11 40.10 5.1K
14:41 40.09 40.09 40.06 40.08 10.4K
14:42 40.09 40.10 40.09 40.10 5.3K
14:43 40.10 40.10 40.10 40.10 11.5K
14:44 40.11 40.13 40.10 40.12 6.9K
14:45 40.12 40.13 40.12 40.13 2.2K
14:46 40.13 40.14 40.13 40.14 6.1K
14:47 40.14 40.14 40.13 40.13 4.7K
14:48 40.13 40.13 40.11 40.10 4.3K
14:49 40.11 40.11 40.09 40.09 5.9K
14:50 40.09 40.10 40.08 40.08 3.8K
14:51 40.08 40.09 40.08 40.09 8.5K
14:52 40.09 40.10 40.09 40.09 4.1K
14:53 40.10 40.11 40.10 40.10 5.7K
14:54 40.10 40.12 40.10 40.12 9.5K
14:55 40.11 40.14 40.11 40.14 9.1K
14:56 40.13 40.13 40.13 40.13 3.6K
14:57 40.13 40.14 40.13 40.14 4.7K
14:58 40.14 40.14 40.13 40.14 3.5K
14:59 40.14 40.17 40.14 40.16 11.1K
15:00 40.16 40.16 40.16 40.16 6.4K
15:01 40.18 40.18 40.18 40.17 7.7K
15:02 40.18 40.20 40.17 40.17 6.9K
15:03 40.17 40.17 40.13 40.15 10.3K
15:04 40.15 40.15 40.13 40.13 4.9K
15:05 40.12 40.14 40.11 40.13 8.7K
15:06 40.14 40.15 40.13 40.14 7.6K
15:07 40.15 40.15 40.14 40.14 4.2K
15:08 40.14 40.14 40.13 40.13 6.5K
15:09 40.14 40.17 40.14 40.17 13.5K
15:10 40.17 40.17 40.17 40.17 5.8K
15:11 40.17 40.18 40.17 40.17 9.5K
15:12 40.18 40.18 40.17 40.17 8.9K
15:13 40.16 40.17 40.16 40.17 7.6K
15:14 40.17 40.17 40.16 40.16 8.8K
15:15 40.16 40.16 40.15 40.15 7.1K
15:16 40.15 40.15 40.13 40.14 5.9K
15:17 40.14 40.14 40.12 40.13 6.0K
15:18 40.13 40.14 40.13 40.14 7.0K
15:19 40.14 40.15 40.14 40.14 9.3K
15:20 40.14 40.16 40.14 40.15 16.8K
15:21 40.15 40.15 40.14 40.14 4.7K
15:22 40.15 40.16 40.14 40.14 10.6K
15:23 40.15 40.15 40.15 40.15 4.8K
15:24 40.14 40.16 40.14 40.16 19.8K
15:25 40.16 40.18 40.16 40.18 9.9K
15:26 40.18 40.19 40.18 40.19 12.0K
15:27 40.18 40.19 40.18 40.18 4.3K
15:28 40.18 40.19 40.18 40.19 9.0K
15:29 40.20 40.20 40.19 40.20 10.6K
15:30 40.20 40.20 40.18 40.17 15.7K
15:31 40.18 40.18 40.16 40.17 16.4K
15:32 40.17 40.17 40.14 40.14 11.5K
15:33 40.14 40.15 40.14 40.15 11.9K
15:34 40.16 40.18 40.15 40.17 19.4K
15:35 40.17 40.17 40.16 40.16 12.8K
15:36 40.16 40.17 40.16 40.16 11.0K
15:37 40.16 40.16 40.14 40.14 12.1K
15:38 40.14 40.15 40.14 40.14 5.8K
15:39 40.14 40.19 40.14 40.19 15.5K
15:40 40.19 40.20 40.19 40.19 19.6K
15:41 40.19 40.20 40.19 40.20 11.1K
15:42 40.19 40.19 40.18 40.19 11.2K
15:43 40.19 40.20 40.19 40.20 11.0K
15:44 40.20 40.20 40.19 40.20 33.8K
15:45 40.20 40.20 40.18 40.18 26.5K
15:46 40.18 40.19 40.18 40.19 13.9K
15:47 40.21 40.24 40.20 40.24 20.6K
15:48 40.24 40.24 40.22 40.23 23.2K
15:49 40.23 40.23 40.21 40.22 13.6K
15:50 40.21 40.21 40.12 40.13 66.2K
15:51 40.12 40.16 40.12 40.16 27.2K
15:52 40.16 40.17 40.15 40.18 37.2K
15:53 40.17 40.17 40.16 40.16 34.3K
15:54 40.16 40.16 40.11 40.11 28.3K
15:55 40.13 40.17 40.13 40.17 60.2K
15:56 40.17 40.17 40.16 40.16 47.2K
15:57 40.17 40.17 40.15 40.16 66.2K
15:58 40.16 40.16 40.13 40.14 94.1K
15:59 40.14 40.16 40.14 40.14 1,989.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available