NiSource

NI
🏛️ usa →
44.17
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.44 40.47 40.44 40.47 162.2K
09:31 40.47 40.52 40.41 40.52 11.8K
09:32 40.50 40.52 40.50 40.52 18.8K
09:33 40.53 40.55 40.53 40.53 17.4K
09:35 40.58 40.61 40.58 40.59 6.8K
09:36 40.60 40.60 40.60 40.60 1.6K
09:37 40.59 40.60 40.57 40.60 3.7K
09:38 40.57 40.60 40.57 40.60 0.7K
09:39 40.59 40.64 40.59 40.64 3.8K
09:40 40.64 40.64 40.61 40.63 5.4K
09:42 40.60 40.60 40.59 40.59 5.5K
09:43 40.59 40.60 40.59 40.60 1.7K
09:44 40.58 40.58 40.58 40.58 1.5K
09:45 40.60 40.62 40.60 40.60 5.3K
09:47 40.61 40.62 40.61 40.62 2.2K
09:48 40.65 40.66 40.65 40.65 15.3K
09:49 40.68 40.69 40.68 40.69 3.9K
09:50 40.72 40.72 40.72 40.72 2.1K
09:51 40.72 40.72 40.72 40.72 1.9K
09:52 40.75 40.77 40.75 40.77 5.4K
09:53 40.78 40.79 40.77 40.78 4.3K
09:54 40.76 40.78 40.76 40.78 3.6K
09:55 40.79 40.81 40.79 40.81 11.5K
09:56 40.82 40.84 40.82 40.83 3.0K
09:57 40.83 40.85 40.83 40.85 6.2K
09:58 40.83 40.83 40.81 40.81 6.1K
09:59 40.81 40.83 40.81 40.81 3.2K
10:00 40.82 40.83 40.80 40.83 13.6K
10:01 40.87 40.87 40.82 40.82 7.7K
10:02 40.83 40.83 40.79 40.79 2.6K
10:03 40.80 40.82 40.77 40.77 7.1K
10:04 40.79 40.80 40.79 40.80 2.4K
10:05 40.80 40.81 40.80 40.80 3.6K
10:06 40.80 40.86 40.80 40.84 8.8K
10:07 40.84 40.84 40.84 40.84 3.6K
10:08 40.82 40.83 40.81 40.81 9.6K
10:09 40.78 40.78 40.77 40.77 3.1K
10:10 40.77 40.77 40.75 40.75 3.6K
10:11 40.74 40.74 40.73 40.73 5.6K
10:12 40.73 40.73 40.69 40.69 3.0K
10:13 40.70 40.71 40.70 40.71 3.3K
10:14 40.72 40.74 40.72 40.73 4.5K
10:15 40.75 40.77 40.75 40.77 12.2K
10:16 40.77 40.77 40.75 40.77 2.9K
10:17 40.78 40.82 40.77 40.82 5.8K
10:18 40.81 40.81 40.79 40.80 4.8K
10:19 40.79 40.79 40.79 40.78 1.8K
10:20 40.76 40.76 40.76 40.76 2.0K
10:21 40.76 40.79 40.76 40.78 3.1K
10:22 40.79 40.80 40.79 40.80 6.9K
10:23 40.80 40.82 40.80 40.81 2.8K
10:24 40.82 40.82 40.80 40.81 3.3K
10:25 40.81 40.81 40.81 40.81 1.3K
10:26 40.82 40.85 40.82 40.83 3.6K
10:27 40.83 40.83 40.83 40.83 2.8K
10:28 40.82 40.83 40.82 40.82 8.0K
10:29 40.82 40.82 40.81 40.82 3.2K
10:30 40.83 40.83 40.82 40.82 3.9K
10:31 40.81 40.84 40.81 40.84 2.9K
10:32 40.85 40.86 40.84 40.85 5.5K
10:33 40.85 40.85 40.84 40.84 1.3K
10:34 40.83 40.89 40.83 40.88 15.4K
10:35 40.88 40.92 40.88 40.92 2.9K
10:36 40.90 40.90 40.86 40.86 16.3K
10:37 40.86 40.88 40.86 40.85 7.8K
10:38 40.85 40.85 40.82 40.83 4.7K
10:39 40.83 40.87 40.83 40.87 6.9K
10:40 40.86 40.86 40.85 40.86 4.5K
10:41 40.85 40.85 40.84 40.84 5.7K
10:42 40.84 40.84 40.75 40.74 6.9K
10:43 40.74 40.78 40.74 40.76 5.8K
10:44 40.76 40.77 40.74 40.74 9.0K
10:45 40.73 40.73 40.73 40.73 3.0K
10:46 40.75 40.76 40.75 40.76 1.5K
10:47 40.78 40.79 40.75 40.74 8.9K
10:48 40.77 40.79 40.77 40.78 5.2K
10:49 40.77 40.77 40.73 40.73 5.9K
10:51 40.73 40.75 40.73 40.75 3.3K
10:52 40.74 40.74 40.72 40.72 4.3K
10:53 40.69 40.69 40.67 40.67 2.2K
10:54 40.68 40.69 40.68 40.69 4.4K
10:55 40.73 40.73 40.73 40.73 1.9K
10:56 40.72 40.72 40.71 40.71 3.0K
10:57 40.71 40.73 40.70 40.73 4.0K
10:58 40.73 40.73 40.73 40.73 4.2K
10:59 40.73 40.73 40.73 40.73 1.1K
11:00 40.73 40.73 40.72 40.72 5.4K
11:01 40.73 40.76 40.73 40.76 8.5K
11:02 40.76 40.77 40.76 40.77 3.6K
11:03 40.79 40.81 40.79 40.80 15.4K
11:04 40.81 40.83 40.81 40.83 3.4K
11:05 40.85 40.85 40.82 40.82 5.1K
11:06 40.82 40.83 40.80 40.80 6.6K
11:07 40.81 40.81 40.76 40.76 6.6K
11:08 40.75 40.76 40.75 40.76 1.9K
11:09 40.76 40.76 40.71 40.71 4.5K
11:10 40.70 40.77 40.70 40.77 6.8K
11:11 40.78 40.80 40.76 40.76 4.7K
11:12 40.75 40.75 40.74 40.74 2.8K
11:13 40.75 40.77 40.75 40.76 4.3K
11:14 40.76 40.79 40.76 40.79 5.5K
11:15 40.79 40.79 40.77 40.78 3.4K
11:16 40.77 40.77 40.76 40.76 3.9K
11:17 40.77 40.83 40.77 40.83 5.4K
11:18 40.81 40.83 40.81 40.83 5.8K
11:19 40.84 40.84 40.83 40.84 6.1K
11:20 40.83 40.84 40.83 40.84 2.1K
11:21 40.85 40.86 40.85 40.85 2.5K
11:22 40.84 40.84 40.84 40.84 4.1K
11:23 40.83 40.84 40.83 40.84 2.5K
11:24 40.84 40.84 40.84 40.84 2.6K
11:25 40.85 40.85 40.84 40.85 1.6K
11:26 40.85 40.87 40.85 40.85 6.3K
11:27 40.86 40.86 40.86 40.85 0.3K
11:28 40.86 40.87 40.86 40.86 2.5K
11:29 40.87 40.87 40.86 40.86 5.0K
11:30 40.86 40.87 40.86 40.86 2.6K
11:31 40.86 40.91 40.86 40.90 9.8K
11:32 40.91 40.92 40.91 40.91 2.5K
11:33 40.91 40.91 40.91 40.91 4.3K
11:34 40.90 40.90 40.90 40.90 1.5K
11:35 40.91 40.91 40.90 40.91 3.5K
11:36 40.91 40.91 40.91 40.91 1.6K
11:37 40.93 40.93 40.93 40.92 14.7K
11:38 40.94 40.95 40.94 40.95 29.3K
11:39 40.95 40.97 40.95 40.97 4.8K
11:40 40.97 40.98 40.96 40.98 5.4K
11:41 40.98 40.98 40.97 40.97 3.4K
11:42 40.98 40.98 40.97 40.97 4.3K
11:43 40.96 40.97 40.94 40.97 12.0K
11:44 40.98 40.98 40.97 40.97 2.2K
11:45 40.97 40.97 40.96 40.96 3.2K
11:46 40.96 40.97 40.95 40.96 8.4K
11:47 40.97 40.98 40.97 40.98 2.5K
11:48 40.98 40.98 40.98 40.98 2.9K
11:49 40.98 40.98 40.98 40.98 2.1K
11:50 40.98 40.98 40.97 40.97 1.6K
11:51 40.97 40.97 40.95 40.95 10.6K
11:52 40.94 40.95 40.94 40.94 3.9K
11:53 40.96 40.97 40.96 40.96 3.7K
11:54 40.97 40.98 40.97 40.97 27.7K
11:55 40.97 40.97 40.96 40.96 2.5K
11:56 40.95 40.95 40.93 40.92 4.5K
11:57 40.94 40.94 40.94 40.94 2.2K
11:58 40.94 40.94 40.93 40.94 4.8K
11:59 40.95 40.95 40.94 40.94 4.2K
12:00 40.94 40.96 40.94 40.94 6.1K
12:01 40.94 40.94 40.90 40.90 5.0K
12:02 40.90 40.93 40.90 40.92 5.0K
12:03 40.92 40.93 40.92 40.92 3.6K
12:04 40.93 40.94 40.93 40.94 4.1K
12:05 40.94 40.94 40.93 40.93 6.6K
12:06 40.94 40.94 40.94 40.94 4.1K
12:07 40.94 40.96 40.94 40.96 4.7K
12:08 40.96 40.97 40.95 40.97 8.0K
12:09 40.97 40.98 40.96 40.96 7.1K
12:10 40.97 40.97 40.97 40.97 2.0K
12:11 40.97 40.98 40.96 40.97 3.7K
12:12 40.97 40.97 40.97 40.97 1.5K
12:13 40.98 40.99 40.98 40.98 5.6K
12:14 40.98 40.99 40.98 40.98 1.5K
12:15 40.97 40.97 40.95 40.95 3.4K
12:16 40.96 40.96 40.95 40.95 2.2K
12:17 40.95 40.97 40.95 40.97 3.9K
12:19 40.97 40.97 40.94 40.94 6.8K
12:20 40.93 40.93 40.93 40.92 3.7K
12:21 40.92 40.94 40.92 40.92 3.9K
12:23 40.93 40.93 40.93 40.92 2.4K
12:24 40.93 40.93 40.91 40.91 3.3K
12:25 40.90 40.92 40.90 40.92 6.1K
12:26 40.93 40.93 40.93 40.92 2.3K
12:27 40.92 40.92 40.90 40.90 4.6K
12:28 40.93 40.93 40.93 40.92 3.8K
12:29 40.91 40.91 40.91 40.91 1.0K
12:30 40.91 40.92 40.91 40.92 5.5K
12:31 40.93 40.93 40.93 40.92 0.8K
12:32 40.93 40.96 40.93 40.96 4.0K
12:33 40.96 40.98 40.96 40.97 6.8K
12:34 40.96 40.97 40.96 40.97 3.0K
12:35 40.97 40.98 40.96 40.98 2.4K
12:36 40.99 40.99 40.97 40.97 3.7K
12:37 40.98 40.98 40.97 40.98 2.4K
12:38 40.98 40.98 40.97 40.97 3.8K
12:39 40.98 40.98 40.98 40.98 3.2K
12:40 40.97 40.97 40.96 40.96 5.5K
12:41 40.95 40.95 40.93 40.94 7.6K
12:42 40.93 40.93 40.92 40.92 5.8K
12:43 40.93 40.93 40.91 40.91 4.6K
12:44 40.91 40.92 40.89 40.92 16.0K
12:45 40.93 40.95 40.93 40.95 3.0K
12:46 40.95 40.95 40.94 40.94 3.0K
12:47 40.94 40.94 40.92 40.92 3.5K
12:48 40.92 40.92 40.92 40.92 1.7K
12:49 40.91 40.94 40.91 40.94 3.9K
12:50 40.94 40.96 40.94 40.95 4.4K
12:51 40.95 40.95 40.94 40.94 6.2K
12:52 40.95 40.96 40.95 40.96 1.3K
12:53 40.96 40.96 40.94 40.94 5.2K
12:54 40.94 40.95 40.94 40.95 1.9K
12:55 40.94 40.94 40.88 40.88 4.3K
12:56 40.88 40.88 40.85 40.85 4.5K
12:57 40.84 40.87 40.84 40.86 6.7K
12:58 40.85 40.87 40.85 40.85 4.1K
12:59 40.85 40.87 40.85 40.87 6.1K
13:00 40.87 40.88 40.87 40.88 2.1K
13:01 40.89 40.89 40.87 40.87 4.7K
13:02 40.87 40.88 40.87 40.88 4.4K
13:03 40.89 40.89 40.87 40.87 6.1K
13:04 40.89 40.89 40.87 40.87 2.4K
13:05 40.88 40.88 40.87 40.87 1.7K
13:06 40.86 40.86 40.85 40.85 3.9K
13:07 40.85 40.86 40.85 40.85 2.4K
13:08 40.85 40.85 40.85 40.85 2.6K
13:09 40.85 40.85 40.81 40.82 4.1K
13:10 40.83 40.83 40.80 40.80 3.7K
13:11 40.81 40.81 40.81 40.81 4.2K
13:12 40.80 40.80 40.80 40.80 0.9K
13:13 40.79 40.80 40.79 40.80 4.7K
13:14 40.81 40.81 40.80 40.80 2.3K
13:15 40.80 40.80 40.79 40.79 5.1K
13:16 40.78 40.78 40.76 40.76 7.9K
13:17 40.76 40.76 40.75 40.75 2.6K
13:18 40.76 40.77 40.76 40.77 8.1K
13:19 40.76 40.76 40.75 40.74 3.5K
13:21 40.74 40.74 40.74 40.74 1.2K
13:22 40.73 40.73 40.72 40.72 2.6K
13:23 40.71 40.71 40.71 40.71 2.1K
13:24 40.71 40.72 40.71 40.72 3.1K
13:25 40.72 40.72 40.70 40.70 3.4K
13:27 40.68 40.70 40.68 40.69 6.6K
13:29 40.69 40.70 40.69 40.70 3.1K
13:30 40.71 40.74 40.71 40.74 2.5K
13:31 40.74 40.74 40.74 40.74 2.2K
13:32 40.76 40.77 40.76 40.77 1.7K
13:33 40.78 40.78 40.76 40.76 9.9K
13:34 40.76 40.77 40.76 40.77 2.0K
13:35 40.78 40.80 40.78 40.80 2.7K
13:36 40.80 40.80 40.80 40.80 2.3K
13:37 40.81 40.81 40.81 40.81 6.4K
13:38 40.81 40.81 40.81 40.81 1.4K
13:39 40.81 40.81 40.80 40.80 4.6K
13:40 40.81 40.81 40.81 40.81 2.5K
13:41 40.82 40.82 40.81 40.82 3.5K
13:42 40.81 40.81 40.81 40.81 1.1K
13:43 40.82 40.82 40.82 40.82 3.3K
13:44 40.83 40.84 40.82 40.82 4.7K
13:45 40.83 40.83 40.82 40.82 1.1K
13:46 40.82 40.82 40.81 40.81 2.1K
13:47 40.82 40.82 40.82 40.82 1.4K
13:48 40.81 40.82 40.80 40.82 6.9K
13:49 40.82 40.83 40.82 40.82 3.4K
13:50 40.83 40.83 40.80 40.80 8.8K
13:51 40.80 40.80 40.79 40.79 1.8K
13:52 40.80 40.82 40.80 40.82 3.8K
13:53 40.84 40.84 40.84 40.84 1.4K
13:54 40.83 40.85 40.83 40.85 3.8K
13:55 40.85 40.85 40.84 40.84 1.7K
13:56 40.84 40.85 40.84 40.85 3.5K
13:57 40.86 40.86 40.86 40.85 1.3K
13:58 40.88 40.88 40.87 40.87 2.0K
13:59 40.87 40.87 40.86 40.86 0.7K
14:00 40.85 40.85 40.85 40.85 3.9K
14:01 40.83 40.84 40.81 40.81 7.9K
14:02 40.80 40.80 40.80 40.80 2.4K
14:03 40.80 40.80 40.80 40.80 1.9K
14:04 40.81 40.81 40.81 40.81 4.9K
14:05 40.82 40.83 40.81 40.81 6.1K
14:06 40.81 40.82 40.81 40.81 2.5K
14:07 40.81 40.81 40.78 40.78 3.1K
14:08 40.78 40.78 40.78 40.78 3.8K
14:09 40.80 40.80 40.80 40.80 0.4K
14:10 40.80 40.80 40.79 40.80 2.1K
14:11 40.80 40.80 40.80 40.80 1.4K
14:12 40.80 40.81 40.80 40.81 3.7K
14:13 40.82 40.82 40.82 40.82 4.4K
14:14 40.81 40.81 40.79 40.79 4.2K
14:15 40.79 40.79 40.78 40.79 5.2K
14:16 40.79 40.79 40.79 40.78 6.0K
14:17 40.79 40.82 40.79 40.82 7.8K
14:18 40.82 40.83 40.82 40.83 1.1K
14:19 40.83 40.84 40.83 40.84 1.9K
14:20 40.83 40.85 40.83 40.84 2.3K
14:21 40.83 40.85 40.83 40.85 2.6K
14:22 40.84 40.85 40.84 40.85 2.9K
14:23 40.86 40.88 40.86 40.86 7.2K
14:24 40.87 40.87 40.87 40.87 1.2K
14:25 40.87 40.87 40.86 40.85 4.2K
14:26 40.86 40.86 40.86 40.85 0.5K
14:27 40.85 40.85 40.82 40.82 6.0K
14:28 40.81 40.82 40.80 40.80 5.0K
14:29 40.79 40.81 40.79 40.81 4.5K
14:30 40.80 40.82 40.80 40.82 3.5K
14:31 40.82 40.83 40.81 40.81 5.1K
14:32 40.81 40.81 40.80 40.80 3.1K
14:33 40.80 40.80 40.79 40.78 3.6K
14:34 40.79 40.79 40.79 40.78 2.4K
14:35 40.78 40.78 40.77 40.78 10.1K
14:36 40.79 40.80 40.79 40.80 3.7K
14:37 40.80 40.82 40.80 40.82 2.8K
14:38 40.81 40.82 40.80 40.81 23.3K
14:39 40.81 40.83 40.81 40.83 5.2K
14:40 40.84 40.84 40.83 40.84 3.7K
14:41 40.85 40.85 40.85 40.85 1.4K
14:42 40.86 40.86 40.85 40.85 3.4K
14:43 40.84 40.85 40.84 40.85 2.9K
14:44 40.85 40.85 40.83 40.83 3.8K
14:45 40.83 40.84 40.83 40.83 3.1K
14:46 40.84 40.84 40.83 40.83 3.6K
14:47 40.82 40.84 40.82 40.83 3.6K
14:48 40.84 40.85 40.84 40.84 2.5K
14:49 40.84 40.85 40.84 40.85 3.7K
14:50 40.85 40.85 40.85 40.85 7.6K
14:51 40.86 40.86 40.86 40.85 2.1K
14:52 40.85 40.85 40.83 40.85 20.4K
14:53 40.85 40.85 40.85 40.85 0.6K
14:54 40.85 40.85 40.84 40.84 5.3K
14:55 40.84 40.84 40.84 40.84 2.7K
14:56 40.84 40.84 40.82 40.82 3.9K
14:57 40.83 40.83 40.82 40.82 1.6K
14:58 40.82 40.82 40.82 40.82 1.3K
14:59 40.82 40.82 40.82 40.82 1.2K
15:00 40.83 40.84 40.82 40.84 7.3K
15:01 40.86 40.87 40.86 40.87 6.0K
15:02 40.86 40.86 40.83 40.83 3.9K
15:03 40.83 40.83 40.81 40.81 3.3K
15:04 40.81 40.82 40.80 40.82 3.0K
15:05 40.82 40.82 40.82 40.82 1.7K
15:06 40.81 40.81 40.80 40.81 5.1K
15:07 40.81 40.81 40.81 40.81 2.9K
15:08 40.80 40.80 40.80 40.80 6.4K
15:09 40.80 40.80 40.80 40.80 3.2K
15:10 40.80 40.80 40.79 40.80 4.6K
15:11 40.80 40.81 40.80 40.80 4.3K
15:12 40.79 40.79 40.79 40.78 4.7K
15:13 40.79 40.79 40.79 40.78 0.9K
15:14 40.79 40.80 40.79 40.79 6.3K
15:15 40.79 40.80 40.79 40.80 4.5K
15:16 40.80 40.81 40.80 40.81 4.7K
15:17 40.82 40.83 40.82 40.82 2.9K
15:18 40.82 40.84 40.82 40.84 6.0K
15:19 40.84 40.85 40.84 40.85 3.9K
15:20 40.85 40.85 40.84 40.84 4.2K
15:21 40.84 40.84 40.83 40.84 3.2K
15:22 40.84 40.85 40.84 40.85 8.2K
15:23 40.85 40.85 40.84 40.85 5.0K
15:24 40.85 40.85 40.85 40.85 7.8K
15:25 40.85 40.85 40.85 40.85 5.0K
15:26 40.84 40.86 40.84 40.86 4.4K
15:27 40.87 40.87 40.86 40.87 4.9K
15:28 40.87 40.88 40.86 40.88 4.9K
15:29 40.88 40.89 40.88 40.88 6.6K
15:30 40.88 40.89 40.87 40.88 6.7K
15:31 40.88 40.88 40.88 40.88 7.4K
15:32 40.86 40.86 40.82 40.82 11.4K
15:33 40.82 40.85 40.82 40.83 10.4K
15:34 40.83 40.83 40.82 40.82 5.8K
15:35 40.82 40.84 40.82 40.83 10.1K
15:36 40.82 40.83 40.82 40.83 5.4K
15:37 40.84 40.84 40.83 40.84 4.8K
15:38 40.84 40.84 40.82 40.84 5.9K
15:39 40.83 40.85 40.83 40.84 11.4K
15:40 40.85 40.85 40.84 40.85 8.0K
15:41 40.85 40.85 40.83 40.83 6.6K
15:42 40.83 40.83 40.82 40.83 5.0K
15:43 40.82 40.84 40.82 40.84 5.8K
15:44 40.84 40.84 40.82 40.84 12.8K
15:45 40.84 40.85 40.84 40.85 7.3K
15:46 40.85 40.86 40.85 40.85 15.8K
15:47 40.85 40.85 40.83 40.83 9.1K
15:48 40.84 40.84 40.84 40.84 9.0K
15:49 40.85 40.90 40.85 40.90 22.8K
15:50 40.87 40.87 40.83 40.84 29.2K
15:51 40.84 40.87 40.84 40.86 17.5K
15:52 40.87 40.88 40.85 40.88 15.0K
15:53 40.87 40.88 40.86 40.86 18.0K
15:54 40.86 40.87 40.85 40.87 22.3K
15:55 40.87 40.89 40.87 40.88 28.4K
15:56 40.88 40.91 40.88 40.91 37.8K
15:57 40.91 40.91 40.88 40.90 37.3K
15:58 40.90 40.92 40.89 40.91 65.5K
15:59 40.90 40.92 40.90 40.90 1,640.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available