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 41.86 41.87 41.75 41.77 52.4K
09:31 41.77 41.81 41.77 41.81 16.1K
09:32 41.80 41.80 41.75 41.75 14.2K
09:33 41.75 41.76 41.73 41.73 2.1K
09:34 41.73 41.74 41.68 41.68 17.6K
09:35 41.71 41.72 41.66 41.72 8.7K
09:36 41.73 41.78 41.73 41.78 5.6K
09:37 41.76 41.78 41.75 41.76 3.0K
09:38 41.75 41.78 41.75 41.78 3.2K
09:39 41.80 41.81 41.79 41.81 2.4K
09:40 41.81 41.85 41.80 41.85 7.9K
09:41 41.87 41.87 41.84 41.87 9.9K
09:42 41.86 41.88 41.85 41.87 9.8K
09:43 41.88 41.88 41.87 41.87 2.1K
09:44 41.90 41.90 41.87 41.87 5.5K
09:45 41.92 41.92 41.88 41.88 2.9K
09:46 41.88 41.91 41.87 41.91 4.3K
09:47 41.90 41.95 41.89 41.95 8.9K
09:48 41.97 41.98 41.94 41.98 9.2K
09:49 41.99 41.99 41.98 41.99 9.9K
09:50 41.98 42.02 41.98 42.01 14.7K
09:51 42.03 42.04 42.01 42.02 7.1K
09:52 42.01 42.05 42.01 42.05 12.0K
09:53 42.07 42.07 42.02 42.02 11.1K
09:54 42.03 42.04 42.01 42.02 16.7K
09:55 42.00 42.04 42.00 42.04 10.8K
09:56 42.03 42.03 41.97 41.97 8.6K
09:57 41.94 42.00 41.94 42.00 7.1K
09:58 41.99 41.99 41.98 41.98 2.5K
09:59 41.99 41.99 41.97 41.99 4.5K
10:00 41.97 41.98 41.91 41.92 11.9K
10:01 41.93 41.98 41.93 41.97 19.1K
10:02 41.98 42.00 41.97 41.99 7.0K
10:03 41.98 41.98 41.97 41.97 3.1K
10:04 41.93 41.94 41.93 41.93 5.4K
10:05 41.91 41.94 41.91 41.94 4.4K
10:06 41.95 41.95 41.92 41.92 3.1K
10:07 41.92 41.92 41.84 41.84 4.7K
10:08 41.82 41.85 41.82 41.85 17.0K
10:09 41.85 41.85 41.81 41.81 4.2K
10:10 41.81 41.81 41.76 41.76 3.3K
10:11 41.77 41.79 41.75 41.75 6.1K
10:12 41.76 41.77 41.73 41.77 4.4K
10:13 41.76 41.81 41.75 41.81 17.5K
10:14 41.80 41.81 41.80 41.80 7.8K
10:15 41.80 41.80 41.78 41.78 28.9K
10:16 41.78 41.80 41.77 41.79 12.3K
10:17 41.80 41.80 41.77 41.80 3.9K
10:18 41.80 41.81 41.80 41.81 4.5K
10:19 41.83 41.86 41.83 41.85 2.8K
10:20 41.87 41.88 41.86 41.88 2.4K
10:21 41.88 41.91 41.85 41.85 6.1K
10:22 41.84 41.84 41.79 41.79 4.8K
10:23 41.79 41.83 41.79 41.81 8.0K
10:24 41.81 41.86 41.81 41.86 2.8K
10:25 41.87 41.89 41.87 41.89 3.6K
10:26 41.88 41.91 41.88 41.91 2.3K
10:27 41.91 41.92 41.89 41.89 3.0K
10:28 41.91 41.92 41.91 41.92 3.8K
10:29 41.93 41.93 41.90 41.91 4.1K
10:30 41.87 41.87 41.82 41.82 9.7K
10:31 41.81 41.88 41.81 41.88 4.4K
10:32 41.90 41.91 41.90 41.91 2.7K
10:33 41.92 41.92 41.89 41.91 2.2K
10:34 41.90 41.90 41.88 41.89 8.8K
10:35 41.90 41.90 41.89 41.89 6.5K
10:36 41.89 41.93 41.88 41.93 8.1K
10:37 41.93 41.94 41.87 41.87 3.7K
10:38 41.85 41.88 41.85 41.87 8.0K
10:39 41.90 41.90 41.86 41.87 2.1K
10:40 41.86 41.93 41.86 41.93 4.2K
10:41 41.91 41.92 41.89 41.91 3.4K
10:42 41.91 41.92 41.91 41.92 4.2K
10:43 41.88 41.89 41.88 41.89 3.1K
10:44 41.96 41.97 41.96 41.97 5.5K
10:45 41.97 41.97 41.95 41.95 3.9K
10:46 41.97 41.97 41.96 41.97 1.9K
10:47 41.97 41.97 41.93 41.93 5.1K
10:48 41.91 41.91 41.90 41.91 3.5K
10:49 41.91 41.93 41.91 41.92 4.8K
10:50 41.93 41.95 41.93 41.94 2.6K
10:51 41.95 41.95 41.93 41.93 2.4K
10:52 41.93 41.93 41.91 41.92 2.0K
10:53 41.92 41.94 41.92 41.94 5.4K
10:54 41.95 41.98 41.95 41.96 7.5K
10:55 41.96 41.96 41.93 41.93 5.1K
10:56 41.92 41.92 41.90 41.90 3.8K
10:57 41.90 41.90 41.89 41.89 3.3K
10:58 41.88 41.93 41.88 41.92 7.0K
10:59 41.93 41.94 41.93 41.94 4.6K
11:00 41.94 41.94 41.91 41.92 4.8K
11:01 41.92 41.92 41.90 41.90 2.6K
11:02 41.88 41.91 41.88 41.91 3.7K
11:03 41.92 41.94 41.91 41.94 4.2K
11:04 41.95 41.96 41.94 41.96 2.6K
11:05 41.95 41.96 41.94 41.95 5.9K
11:06 41.95 41.97 41.95 41.97 4.0K
11:07 41.97 41.98 41.96 41.97 4.0K
11:08 41.99 42.00 41.98 41.98 5.5K
11:09 42.00 42.00 41.98 41.99 6.5K
11:10 41.98 41.98 41.98 41.98 2.2K
11:11 41.99 41.99 41.99 41.99 1.2K
11:12 41.99 41.99 41.99 41.99 3.0K
11:13 41.99 41.99 41.97 41.97 2.5K
11:14 41.97 41.98 41.96 41.98 2.9K
11:15 41.98 41.99 41.97 41.98 3.7K
11:16 41.98 41.98 41.96 41.96 4.6K
11:17 41.93 41.94 41.92 41.93 4.4K
11:18 41.92 41.92 41.91 41.91 1.0K
11:19 41.92 41.93 41.91 41.93 3.3K
11:20 41.94 41.96 41.93 41.96 5.7K
11:21 41.94 41.97 41.94 41.97 5.5K
11:22 41.96 41.96 41.92 41.92 3.1K
11:23 41.92 41.92 41.90 41.90 2.9K
11:24 41.91 41.94 41.91 41.94 4.4K
11:25 41.93 41.93 41.90 41.90 4.7K
11:26 41.89 41.89 41.85 41.85 3.9K
11:27 41.86 41.87 41.85 41.87 4.9K
11:28 41.86 41.86 41.85 41.85 3.1K
11:29 41.85 41.85 41.84 41.84 2.1K
11:30 41.83 41.85 41.83 41.85 4.2K
11:31 41.87 41.89 41.87 41.89 3.7K
11:32 41.90 41.90 41.87 41.87 6.4K
11:33 41.85 41.87 41.84 41.87 3.1K
11:34 41.86 41.86 41.84 41.85 3.1K
11:35 41.84 41.86 41.84 41.86 4.8K
11:36 41.85 41.85 41.81 41.81 3.4K
11:37 41.81 41.82 41.80 41.81 4.6K
11:38 41.80 41.80 41.78 41.78 1.6K
11:39 41.80 41.80 41.80 41.80 6.0K
11:40 41.77 41.77 41.73 41.75 4.5K
11:41 41.74 41.75 41.74 41.74 3.4K
11:42 41.74 41.76 41.73 41.76 3.6K
11:43 41.76 41.77 41.76 41.77 1.9K
11:44 41.77 41.78 41.77 41.78 3.9K
11:45 41.78 41.79 41.77 41.79 4.1K
11:46 41.78 41.79 41.78 41.78 1.0K
11:47 41.78 41.80 41.78 41.79 4.5K
11:48 41.80 41.80 41.78 41.79 3.5K
11:49 41.79 41.79 41.77 41.77 4.1K
11:50 41.74 41.74 41.74 41.74 3.1K
11:51 41.75 41.76 41.75 41.76 4.0K
11:52 41.78 41.78 41.77 41.78 3.4K
11:53 41.78 41.78 41.77 41.77 5.0K
11:54 41.78 41.80 41.78 41.80 6.2K
11:55 41.79 41.80 41.79 41.79 5.2K
11:56 41.80 41.81 41.79 41.81 3.3K
11:57 41.80 41.80 41.77 41.77 3.0K
11:58 41.76 41.78 41.76 41.78 4.0K
11:59 41.79 41.79 41.78 41.78 3.7K
12:00 41.78 41.79 41.78 41.79 2.8K
12:01 41.80 41.80 41.78 41.78 2.1K
12:02 41.78 41.78 41.74 41.74 4.4K
12:03 41.76 41.76 41.75 41.76 4.2K
12:04 41.76 41.78 41.76 41.76 6.7K
12:05 41.77 41.81 41.77 41.81 3.2K
12:06 41.80 41.82 41.80 41.82 2.5K
12:07 41.82 41.82 41.81 41.82 3.7K
12:08 41.82 41.82 41.80 41.81 4.5K
12:09 41.82 41.82 41.82 41.82 2.8K
12:10 41.82 41.82 41.82 41.82 1.1K
12:11 41.82 41.84 41.82 41.84 9.9K
12:12 41.84 41.85 41.84 41.84 3.1K
12:13 41.83 41.85 41.83 41.85 3.0K
12:14 41.86 41.86 41.85 41.85 3.0K
12:15 41.86 41.87 41.86 41.86 9.8K
12:16 41.86 41.86 41.84 41.84 2.5K
12:17 41.86 41.87 41.86 41.87 2.3K
12:18 41.86 41.86 41.85 41.86 3.0K
12:19 41.87 41.87 41.87 41.87 3.0K
12:20 41.86 41.88 41.86 41.86 6.8K
12:21 41.86 41.86 41.84 41.84 3.9K
12:22 41.84 41.85 41.84 41.84 4.3K
12:23 41.84 41.85 41.84 41.85 3.5K
12:24 41.86 41.87 41.85 41.87 3.4K
12:25 41.87 41.87 41.86 41.86 2.0K
12:26 41.87 41.88 41.87 41.88 3.0K
12:27 41.88 41.88 41.87 41.87 3.6K
12:28 41.87 41.87 41.86 41.87 2.2K
12:29 41.89 41.89 41.88 41.89 6.0K
12:30 41.88 41.88 41.85 41.86 5.1K
12:31 41.86 41.86 41.85 41.86 3.8K
12:32 41.87 41.90 41.87 41.90 4.4K
12:33 41.90 41.90 41.89 41.90 4.0K
12:34 41.91 41.91 41.90 41.90 2.3K
12:35 41.89 41.89 41.89 41.89 1.7K
12:36 41.90 41.90 41.89 41.90 4.9K
12:37 41.90 41.91 41.89 41.91 3.6K
12:38 41.90 41.90 41.89 41.90 2.9K
12:39 41.89 41.89 41.89 41.89 2.0K
12:40 41.88 41.89 41.88 41.88 4.2K
12:41 41.88 41.89 41.88 41.89 2.8K
12:42 41.89 41.91 41.89 41.90 5.5K
12:43 41.91 41.91 41.91 41.91 2.6K
12:44 41.90 41.90 41.89 41.89 2.8K
12:45 41.89 41.89 41.88 41.88 4.5K
12:46 41.87 41.87 41.87 41.87 3.0K
12:47 41.87 41.87 41.87 41.87 2.4K
12:48 41.87 41.88 41.87 41.88 4.3K
12:49 41.87 41.87 41.85 41.85 2.6K
12:50 41.87 41.90 41.87 41.90 6.3K
12:51 41.90 41.91 41.89 41.89 3.5K
12:52 41.88 41.88 41.88 41.88 1.4K
12:53 41.88 41.88 41.88 41.88 1.9K
12:54 41.88 41.88 41.86 41.86 2.5K
12:55 41.86 41.86 41.84 41.86 5.4K
12:56 41.86 41.86 41.85 41.86 2.1K
12:57 41.86 41.86 41.85 41.85 3.6K
12:58 41.85 41.85 41.85 41.85 1.1K
12:59 41.85 41.85 41.84 41.85 3.5K
13:00 41.85 41.86 41.85 41.86 4.1K
13:01 41.85 41.85 41.84 41.84 2.3K
13:02 41.84 41.84 41.83 41.83 2.5K
13:03 41.84 41.84 41.83 41.83 4.7K
13:04 41.83 41.83 41.82 41.82 2.0K
13:05 41.81 41.83 41.81 41.83 3.0K
13:06 41.84 41.84 41.84 41.84 7.3K
13:07 41.85 41.86 41.85 41.86 3.9K
13:08 41.87 41.88 41.87 41.87 5.3K
13:09 41.87 41.87 41.85 41.86 1.1K
13:10 41.86 41.86 41.86 41.86 0.6K
13:11 41.86 41.87 41.85 41.87 4.2K
13:12 41.87 41.87 41.86 41.86 3.3K
13:13 41.86 41.86 41.86 41.86 2.2K
13:14 41.86 41.86 41.85 41.85 9.2K
13:15 41.86 41.88 41.86 41.86 9.2K
13:16 41.87 41.88 41.87 41.88 3.0K
13:17 41.88 41.90 41.88 41.90 8.3K
13:18 41.89 41.89 41.88 41.88 2.4K
13:19 41.89 41.91 41.89 41.91 7.7K
13:20 41.90 41.90 41.89 41.89 4.5K
13:21 41.89 41.90 41.89 41.89 4.9K
13:22 41.89 41.90 41.88 41.89 5.6K
13:23 41.88 41.88 41.85 41.85 3.1K
13:24 41.85 41.86 41.85 41.85 4.2K
13:25 41.85 41.90 41.84 41.90 12.7K
13:26 41.90 41.90 41.89 41.89 5.5K
13:27 41.89 41.90 41.89 41.90 5.6K
13:28 41.90 41.93 41.90 41.93 6.0K
13:29 41.92 41.94 41.92 41.94 2.2K
13:30 41.94 41.94 41.93 41.93 4.3K
13:31 41.93 41.93 41.92 41.93 3.2K
13:32 41.93 41.93 41.93 41.93 1.0K
13:33 41.93 41.93 41.92 41.93 1.9K
13:34 41.93 41.96 41.93 41.96 8.5K
13:35 41.96 41.97 41.96 41.97 4.6K
13:36 41.96 41.97 41.96 41.97 6.9K
13:37 41.97 41.97 41.96 41.97 5.5K
13:38 41.97 41.97 41.95 41.95 4.9K
13:39 41.94 41.96 41.94 41.96 12.0K
13:40 41.96 41.96 41.95 41.95 7.7K
13:41 41.96 41.99 41.96 41.98 11.1K
13:42 41.98 41.98 41.98 41.98 7.4K
13:43 41.98 41.98 41.97 41.97 4.2K
13:44 41.97 41.98 41.97 41.98 3.1K
13:45 41.97 41.99 41.97 41.99 1.6K
13:46 41.99 41.99 41.99 41.99 1.2K
13:47 42.00 42.00 41.99 41.99 12.5K
13:48 41.99 41.99 41.99 41.99 1.9K
13:49 41.99 41.99 41.98 41.99 1.9K
13:50 41.99 41.99 41.99 41.99 2.8K
13:51 41.99 41.99 41.97 41.98 4.4K
13:52 41.97 41.97 41.97 41.97 1.8K
13:53 41.97 41.97 41.95 41.95 4.1K
13:54 41.96 41.96 41.95 41.96 5.9K
13:55 41.96 41.96 41.95 41.95 5.2K
13:56 41.95 41.96 41.95 41.96 3.2K
13:57 41.96 41.96 41.96 41.96 2.0K
13:58 41.97 41.97 41.96 41.97 6.4K
13:59 41.97 41.97 41.97 41.97 0.8K
14:00 41.97 41.97 41.95 41.95 4.3K
14:01 41.97 41.97 41.97 41.97 2.8K
14:02 41.96 41.96 41.96 41.96 2.2K
14:03 41.96 41.97 41.95 41.97 4.2K
14:04 41.97 41.97 41.96 41.96 4.9K
14:05 41.96 41.98 41.96 41.98 20.7K
14:06 41.99 41.99 41.99 41.99 4.0K
14:07 41.99 41.99 41.99 41.99 6.5K
14:08 41.98 42.00 41.98 42.00 2.3K
14:09 41.99 41.99 41.99 41.99 2.5K
14:10 41.99 41.99 41.99 41.99 1.6K
14:11 42.00 42.00 41.99 41.99 3.4K
14:12 42.00 42.00 42.00 42.00 13.4K
14:13 42.01 42.01 42.00 42.01 3.6K
14:14 42.01 42.01 42.00 42.00 1.2K
14:15 42.02 42.02 42.02 42.02 6.4K
14:16 42.02 42.04 42.02 42.04 8.1K
14:17 42.04 42.05 42.02 42.02 17.0K
14:18 42.02 42.02 42.00 42.00 6.3K
14:19 42.00 42.00 41.99 41.99 10.3K
14:20 42.00 42.00 41.98 42.00 11.9K
14:21 42.00 42.00 42.00 42.00 2.0K
14:22 42.00 42.03 42.00 42.03 8.5K
14:23 42.04 42.05 42.04 42.05 3.0K
14:24 42.04 42.04 42.03 42.03 10.5K
14:25 42.02 42.02 42.00 42.00 2.5K
14:26 42.00 42.02 42.00 42.02 7.5K
14:27 42.02 42.03 42.01 42.03 3.3K
14:28 42.03 42.03 42.03 42.03 1.5K
14:29 42.03 42.03 42.02 42.03 8.4K
14:30 42.03 42.04 42.03 42.04 8.3K
14:31 42.03 42.04 42.03 42.04 3.1K
14:32 42.04 42.04 42.01 42.01 6.1K
14:33 42.01 42.02 42.01 42.01 2.4K
14:34 42.01 42.02 42.01 42.01 6.1K
14:35 42.00 42.01 42.00 42.00 19.2K
14:36 41.99 41.99 41.97 41.97 9.1K
14:37 41.97 41.99 41.97 41.99 6.3K
14:38 41.99 42.00 41.99 42.00 3.6K
14:39 42.00 42.02 41.99 42.02 6.3K
14:40 42.02 42.02 42.02 42.02 7.4K
14:41 42.02 42.03 41.99 41.99 17.8K
14:42 41.99 41.99 41.98 41.98 5.5K
14:43 41.98 41.98 41.96 41.98 6.1K
14:44 41.98 42.01 41.98 42.01 3.8K
14:45 42.01 42.01 41.99 41.99 4.7K
14:46 42.00 42.00 42.00 42.00 3.4K
14:47 42.00 42.00 41.99 41.99 5.0K
14:48 42.00 42.00 41.99 41.99 3.9K
14:49 42.00 42.00 42.00 42.00 5.2K
14:50 41.99 42.00 41.99 42.00 4.4K
14:51 41.99 42.00 41.99 42.00 7.4K
14:52 42.00 42.02 42.00 42.01 7.0K
14:53 42.01 42.05 42.01 42.05 8.4K
14:54 42.05 42.05 42.04 42.04 5.1K
14:55 42.05 42.05 42.04 42.05 7.5K
14:56 42.06 42.06 42.05 42.05 13.5K
14:57 42.05 42.05 42.04 42.04 9.2K
14:58 42.04 42.04 42.03 42.03 12.3K
14:59 42.03 42.05 42.03 42.05 10.0K
15:00 42.04 42.04 42.03 42.03 8.3K
15:01 42.04 42.05 42.04 42.05 3.1K
15:02 42.04 42.04 42.03 42.03 5.6K
15:03 42.02 42.03 42.02 42.03 2.3K
15:04 42.03 42.03 42.02 42.02 6.3K
15:05 42.02 42.02 42.00 42.00 2.7K
15:06 42.00 42.00 41.99 41.99 2.5K
15:07 41.99 41.99 41.97 41.97 5.1K
15:08 41.98 41.98 41.98 41.98 2.4K
15:09 41.97 41.98 41.96 41.98 7.7K
15:10 41.98 41.98 41.96 41.97 3.2K
15:11 41.97 41.98 41.96 41.96 4.5K
15:12 41.97 41.98 41.97 41.97 7.3K
15:13 41.97 41.97 41.96 41.96 11.6K
15:14 41.96 41.96 41.96 41.96 5.2K
15:15 41.95 41.96 41.95 41.96 9.3K
15:16 41.98 41.98 41.98 41.98 2.5K
15:17 41.98 42.01 41.98 42.01 6.3K
15:18 42.00 42.01 42.00 42.01 13.6K
15:19 42.01 42.01 42.01 42.01 2.9K
15:20 42.01 42.01 42.00 42.01 2.3K
15:21 42.01 42.03 42.01 42.03 19.8K
15:22 42.03 42.04 42.03 42.04 3.9K
15:23 42.04 42.07 42.04 42.04 14.6K
15:24 42.05 42.07 42.04 42.06 14.0K
15:25 42.05 42.05 42.03 42.03 17.9K
15:26 42.04 42.04 42.01 42.01 12.3K
15:27 42.00 42.02 41.99 42.00 6.6K
15:28 42.00 42.00 41.98 41.99 8.6K
15:29 41.99 42.00 41.97 41.97 12.4K
15:30 41.97 42.00 41.97 42.00 18.3K
15:31 41.99 41.99 41.98 41.98 8.5K
15:32 41.99 41.99 41.98 41.98 8.4K
15:33 41.97 41.98 41.97 41.98 15.4K
15:34 41.98 41.99 41.97 41.98 9.3K
15:35 41.99 41.99 41.98 41.99 5.0K
15:36 41.99 42.00 41.99 42.00 5.9K
15:37 42.00 42.00 41.98 42.00 10.6K
15:38 42.00 42.02 42.00 42.02 5.7K
15:39 42.02 42.03 42.01 42.03 8.8K
15:40 42.02 42.04 42.02 42.04 16.6K
15:41 42.04 42.04 42.01 42.01 11.2K
15:42 42.02 42.02 42.01 42.02 8.8K
15:43 42.01 42.04 42.01 42.02 26.3K
15:44 42.03 42.04 42.02 42.04 9.9K
15:45 42.04 42.06 42.04 42.04 27.8K
15:46 42.05 42.07 42.05 42.07 13.2K
15:47 42.07 42.07 42.05 42.07 22.9K
15:48 42.06 42.07 42.06 42.07 15.5K
15:49 42.07 42.07 42.04 42.04 28.7K
15:50 42.03 42.09 42.03 42.09 33.6K
15:51 42.08 42.09 42.07 42.08 26.9K
15:52 42.08 42.08 42.01 42.01 34.9K
15:53 42.02 42.03 42.02 42.02 19.7K
15:54 42.03 42.04 42.02 42.03 29.2K
15:55 42.06 42.10 42.06 42.09 57.7K
15:56 42.09 42.09 42.05 42.07 53.9K
15:57 42.07 42.08 42.06 42.06 51.3K
15:58 42.07 42.11 42.06 42.09 80.1K
15:59 42.09 42.11 42.07 42.09 1,734.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available