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 42.15 42.15 42.00 42.09 39.7K
09:32 42.19 42.21 42.18 42.18 4.2K
09:33 42.23 42.23 42.14 42.14 7.7K
09:34 42.15 42.16 42.05 42.05 4.7K
09:35 42.07 42.12 42.07 42.10 3.2K
09:36 42.09 42.09 42.01 42.01 1.8K
09:37 42.06 42.06 42.06 42.06 3.4K
09:38 42.03 42.03 42.03 42.03 0.5K
09:39 42.06 42.06 42.06 42.06 2.1K
09:40 42.10 42.10 42.08 42.09 3.7K
09:41 42.09 42.13 42.09 42.13 3.2K
09:42 42.14 42.16 42.11 42.14 6.0K
09:43 42.11 42.12 42.11 42.12 2.7K
09:44 42.12 42.14 42.11 42.11 4.0K
09:45 42.10 42.13 42.10 42.13 3.4K
09:46 42.13 42.14 42.13 42.13 3.0K
09:47 42.12 42.13 42.12 42.13 2.5K
09:48 42.13 42.15 42.13 42.13 7.4K
09:49 42.14 42.15 42.14 42.15 2.3K
09:50 42.15 42.15 42.14 42.15 12.3K
09:51 42.17 42.18 42.15 42.16 4.4K
09:52 42.16 42.18 42.16 42.16 3.4K
09:53 42.17 42.17 42.10 42.10 8.9K
09:54 42.10 42.10 42.09 42.09 7.5K
09:55 42.11 42.11 42.09 42.09 5.6K
09:56 42.09 42.09 42.07 42.07 7.6K
09:57 42.09 42.09 42.09 42.09 3.4K
09:58 42.10 42.10 42.10 42.10 2.0K
09:59 42.09 42.09 42.08 42.09 2.9K
10:00 42.09 42.09 42.06 42.06 4.7K
10:01 42.05 42.05 42.00 42.00 6.9K
10:02 42.02 42.05 42.02 42.04 3.7K
10:03 42.06 42.07 42.05 42.07 2.6K
10:04 42.08 42.10 42.08 42.10 2.7K
10:05 42.12 42.16 42.12 42.16 3.3K
10:06 42.15 42.15 42.13 42.15 3.5K
10:07 42.16 42.16 42.15 42.15 3.4K
10:08 42.14 42.14 42.09 42.09 6.5K
10:09 42.07 42.13 42.07 42.11 4.4K
10:10 42.13 42.15 42.13 42.15 2.5K
10:11 42.16 42.20 42.16 42.20 3.8K
10:12 42.21 42.23 42.20 42.20 5.4K
10:13 42.18 42.18 42.15 42.15 3.8K
10:14 42.12 42.13 42.12 42.12 2.6K
10:15 42.11 42.11 42.07 42.07 7.4K
10:16 42.08 42.09 42.05 42.05 8.1K
10:17 42.04 42.05 42.03 42.03 2.4K
10:18 42.01 42.01 42.00 42.00 4.6K
10:19 42.02 42.03 42.02 42.03 2.5K
10:20 42.04 42.04 42.02 42.03 4.8K
10:21 42.04 42.05 42.00 42.00 6.1K
10:22 42.00 42.00 41.96 41.97 3.6K
10:23 41.97 41.98 41.97 41.98 2.9K
10:24 41.98 41.98 41.95 41.96 3.1K
10:25 41.97 42.00 41.97 42.00 7.7K
10:26 42.00 42.01 42.00 42.01 2.3K
10:27 42.01 42.01 41.96 41.97 15.4K
10:28 41.96 42.00 41.96 42.00 6.2K
10:29 42.00 42.03 42.00 42.00 5.1K
10:30 41.99 41.99 41.96 41.96 3.0K
10:31 41.96 42.00 41.96 42.00 2.7K
10:32 42.01 42.02 42.01 42.01 1.4K
10:33 42.02 42.04 42.02 42.04 11.4K
10:34 42.04 42.04 42.00 42.00 4.2K
10:35 42.01 42.02 42.00 42.00 2.2K
10:36 42.00 42.00 41.98 41.98 3.6K
10:37 41.98 41.98 41.95 41.96 2.3K
10:38 41.96 42.00 41.96 42.00 4.0K
10:39 42.01 42.01 42.01 42.01 1.4K
10:40 41.99 42.00 41.99 41.99 3.1K
10:41 41.95 41.96 41.95 41.96 4.5K
10:42 41.98 41.99 41.98 41.98 3.5K
10:43 41.97 42.01 41.97 42.01 4.8K
10:44 42.00 42.01 42.00 42.01 1.7K
10:45 42.02 42.02 42.00 42.00 2.0K
10:46 41.97 41.97 41.97 41.97 1.9K
10:47 41.95 41.97 41.95 41.97 3.4K
10:48 41.97 41.99 41.97 41.98 3.1K
10:49 41.98 41.98 41.96 41.96 3.7K
10:50 41.94 41.94 41.94 41.94 0.6K
10:51 41.95 41.96 41.95 41.96 0.7K
10:52 41.94 41.95 41.94 41.94 3.6K
10:53 41.95 41.95 41.92 41.93 1.3K
10:54 41.92 41.94 41.92 41.93 5.6K
10:55 41.93 41.93 41.90 41.90 3.3K
10:56 41.88 41.90 41.88 41.89 7.6K
10:57 41.90 41.92 41.90 41.92 4.3K
10:58 41.92 41.92 41.92 41.92 1.0K
10:59 41.90 41.91 41.90 41.91 1.4K
11:00 41.90 41.90 41.85 41.85 6.5K
11:01 41.83 41.85 41.82 41.85 6.0K
11:02 41.85 41.87 41.85 41.87 2.6K
11:03 41.87 41.88 41.86 41.86 4.8K
11:04 41.85 41.85 41.85 41.85 2.5K
11:05 41.85 41.86 41.85 41.86 2.5K
11:06 41.87 41.87 41.85 41.85 2.7K
11:07 41.86 41.86 41.85 41.85 1.3K
11:08 41.86 41.86 41.82 41.82 5.1K
11:09 41.81 41.84 41.81 41.83 15.2K
11:10 41.82 41.82 41.80 41.81 3.4K
11:11 41.83 41.83 41.82 41.82 7.9K
11:12 41.83 41.83 41.81 41.82 3.2K
11:13 41.82 41.82 41.76 41.76 11.6K
11:14 41.77 41.77 41.73 41.73 3.8K
11:15 41.73 41.77 41.73 41.77 5.8K
11:16 41.77 41.79 41.77 41.79 3.1K
11:17 41.81 41.82 41.77 41.77 5.7K
11:18 41.74 41.74 41.71 41.71 5.6K
11:19 41.71 41.72 41.71 41.72 3.2K
11:20 41.72 41.72 41.71 41.72 2.3K
11:21 41.72 41.74 41.72 41.74 5.7K
11:22 41.73 41.74 41.73 41.74 1.8K
11:23 41.73 41.75 41.71 41.75 3.4K
11:24 41.76 41.80 41.76 41.80 4.3K
11:25 41.80 41.82 41.80 41.82 1.8K
11:26 41.82 41.82 41.81 41.81 1.9K
11:27 41.80 41.81 41.80 41.81 2.6K
11:28 41.81 41.81 41.80 41.80 5.6K
11:29 41.80 41.80 41.78 41.78 7.4K
11:30 41.80 41.80 41.80 41.80 2.9K
11:31 41.84 41.84 41.84 41.84 1.2K
11:32 41.84 41.86 41.84 41.86 3.6K
11:33 41.86 41.86 41.82 41.82 2.6K
11:34 41.81 41.82 41.80 41.80 6.0K
11:35 41.80 41.80 41.80 41.80 3.2K
11:36 41.80 41.84 41.80 41.84 5.9K
11:37 41.84 41.84 41.83 41.83 1.3K
11:38 41.84 41.84 41.82 41.82 1.4K
11:39 41.81 41.82 41.81 41.82 3.8K
11:40 41.82 41.82 41.82 41.82 4.7K
11:41 41.81 41.81 41.77 41.77 9.4K
11:42 41.76 41.76 41.75 41.75 3.4K
11:43 41.76 41.76 41.75 41.75 1.2K
11:44 41.76 41.77 41.76 41.77 4.4K
11:45 41.77 41.80 41.77 41.80 5.2K
11:46 41.82 41.82 41.81 41.81 2.7K
11:47 41.81 41.82 41.81 41.82 1.7K
11:48 41.84 41.84 41.84 41.84 1.0K
11:49 41.84 41.86 41.84 41.86 10.5K
11:50 41.86 41.87 41.86 41.87 3.7K
11:51 41.87 41.89 41.87 41.88 20.8K
11:52 41.87 41.87 41.85 41.85 9.5K
11:53 41.85 41.85 41.82 41.82 13.6K
11:54 41.81 41.82 41.80 41.81 11.7K
11:55 41.81 41.82 41.81 41.82 4.0K
11:56 41.82 41.85 41.82 41.85 3.7K
11:57 41.85 41.86 41.85 41.85 4.9K
11:58 41.86 41.87 41.85 41.85 4.1K
11:59 41.84 41.85 41.81 41.81 4.4K
12:00 41.82 41.83 41.82 41.83 2.3K
12:01 41.83 41.83 41.82 41.83 3.3K
12:02 41.83 41.87 41.83 41.87 2.5K
12:03 41.86 41.86 41.84 41.85 3.0K
12:04 41.86 41.86 41.86 41.86 2.8K
12:05 41.86 41.88 41.86 41.88 3.1K
12:06 41.87 41.88 41.87 41.88 2.7K
12:07 41.87 41.87 41.82 41.82 6.9K
12:08 41.81 41.81 41.76 41.76 6.0K
12:09 41.76 41.78 41.76 41.78 3.1K
12:10 41.79 41.80 41.79 41.80 5.5K
12:11 41.80 41.82 41.80 41.81 6.3K
12:12 41.78 41.78 41.76 41.76 4.8K
12:13 41.77 41.79 41.77 41.79 5.0K
12:14 41.83 41.83 41.77 41.77 3.9K
12:15 41.78 41.79 41.77 41.77 4.2K
12:16 41.76 41.77 41.76 41.77 1.9K
12:17 41.75 41.76 41.75 41.76 3.8K
12:18 41.74 41.74 41.73 41.74 1.9K
12:19 41.75 41.77 41.75 41.77 5.0K
12:20 41.77 41.81 41.77 41.81 3.6K
12:21 41.81 41.81 41.77 41.77 4.3K
12:22 41.76 41.76 41.74 41.74 1.9K
12:23 41.74 41.77 41.72 41.77 6.2K
12:24 41.77 41.77 41.77 41.77 1.0K
12:25 41.78 41.78 41.73 41.73 4.8K
12:26 41.74 41.74 41.74 41.74 1.0K
12:27 41.74 41.75 41.74 41.75 4.2K
12:28 41.75 41.75 41.75 41.75 1.8K
12:29 41.75 41.76 41.75 41.76 1.9K
12:30 41.76 41.76 41.72 41.73 12.7K
12:31 41.73 41.73 41.71 41.72 2.9K
12:32 41.73 41.73 41.70 41.70 6.9K
12:33 41.69 41.69 41.67 41.68 4.7K
12:34 41.68 41.68 41.67 41.67 6.1K
12:35 41.68 41.68 41.68 41.68 2.7K
12:36 41.70 41.71 41.70 41.71 14.9K
12:37 41.70 41.70 41.65 41.66 9.7K
12:38 41.67 41.67 41.64 41.66 16.2K
12:39 41.66 41.69 41.66 41.69 4.5K
12:40 41.70 41.70 41.69 41.69 9.0K
12:41 41.69 41.69 41.68 41.68 6.8K
12:42 41.69 41.73 41.68 41.73 7.5K
12:43 41.73 41.73 41.71 41.72 7.3K
12:44 41.73 41.75 41.73 41.74 8.1K
12:45 41.73 41.74 41.72 41.72 27.4K
12:46 41.72 41.73 41.72 41.73 2.8K
12:47 41.73 41.73 41.71 41.71 2.8K
12:48 41.69 41.70 41.68 41.68 5.5K
12:49 41.68 41.69 41.68 41.68 8.0K
12:50 41.69 41.71 41.69 41.71 4.2K
12:51 41.70 41.71 41.68 41.69 7.6K
12:52 41.68 41.68 41.67 41.67 22.8K
12:53 41.66 41.66 41.65 41.65 3.5K
12:54 41.65 41.68 41.65 41.68 7.6K
12:55 41.67 41.67 41.67 41.67 1.6K
12:56 41.66 41.69 41.66 41.69 17.1K
12:57 41.69 41.71 41.68 41.68 11.1K
12:58 41.66 41.66 41.66 41.66 3.7K
12:59 41.67 41.68 41.67 41.68 1.7K
13:00 41.68 41.68 41.66 41.66 4.8K
13:01 41.66 41.67 41.65 41.67 10.9K
13:02 41.68 41.70 41.68 41.70 8.7K
13:03 41.70 41.71 41.70 41.71 25.1K
13:04 41.72 41.72 41.71 41.71 4.2K
13:05 41.71 41.73 41.67 41.67 10.7K
13:06 41.67 41.67 41.66 41.66 5.2K
13:07 41.66 41.66 41.64 41.66 8.8K
13:08 41.65 41.68 41.65 41.68 5.0K
13:09 41.68 41.70 41.68 41.69 11.8K
13:10 41.69 41.69 41.69 41.69 3.5K
13:11 41.70 41.70 41.69 41.69 7.4K
13:12 41.69 41.69 41.65 41.66 21.9K
13:13 41.66 41.67 41.66 41.67 13.3K
13:14 41.68 41.70 41.68 41.70 7.7K
13:15 41.70 41.70 41.69 41.69 2.6K
13:16 41.68 41.68 41.63 41.64 23.7K
13:17 41.65 41.67 41.65 41.67 10.1K
13:18 41.68 41.68 41.66 41.66 6.7K
13:19 41.66 41.68 41.66 41.67 5.6K
13:20 41.68 41.68 41.67 41.67 3.2K
13:21 41.67 41.69 41.67 41.69 6.4K
13:22 41.69 41.70 41.69 41.69 7.9K
13:23 41.68 41.69 41.68 41.69 4.7K
13:24 41.70 41.71 41.70 41.71 11.2K
13:25 41.71 41.71 41.71 41.71 10.4K
13:26 41.71 41.72 41.69 41.69 15.6K
13:27 41.71 41.71 41.69 41.69 3.6K
13:28 41.69 41.69 41.69 41.69 1.8K
13:29 41.69 41.69 41.68 41.69 8.4K
13:30 41.68 41.68 41.66 41.66 2.4K
13:31 41.65 41.66 41.65 41.66 0.9K
13:32 41.66 41.68 41.63 41.63 15.3K
13:33 41.66 41.68 41.66 41.67 4.3K
13:34 41.68 41.68 41.67 41.67 1.9K
13:35 41.68 41.68 41.67 41.67 10.5K
13:36 41.67 41.68 41.67 41.68 3.3K
13:37 41.66 41.67 41.64 41.64 12.3K
13:38 41.64 41.66 41.64 41.66 13.5K
13:39 41.66 41.66 41.63 41.63 3.9K
13:40 41.64 41.65 41.63 41.64 6.4K
13:41 41.64 41.64 41.63 41.63 3.2K
13:42 41.64 41.65 41.64 41.64 6.7K
13:43 41.65 41.68 41.65 41.68 7.0K
13:44 41.70 41.71 41.70 41.71 2.4K
13:45 41.71 41.71 41.71 41.71 1.2K
13:46 41.72 41.74 41.72 41.74 7.5K
13:47 41.75 41.75 41.72 41.72 5.3K
13:48 41.70 41.71 41.68 41.68 7.3K
13:49 41.67 41.69 41.67 41.69 1.5K
13:50 41.69 41.69 41.66 41.66 6.2K
13:51 41.66 41.67 41.65 41.66 12.7K
13:52 41.66 41.67 41.66 41.67 2.0K
13:53 41.66 41.67 41.66 41.67 4.1K
13:54 41.68 41.68 41.67 41.67 1.0K
13:55 41.68 41.68 41.66 41.66 3.6K
13:56 41.66 41.67 41.66 41.67 2.1K
13:57 41.67 41.67 41.62 41.62 8.5K
13:58 41.62 41.63 41.62 41.63 2.8K
13:59 41.63 41.63 41.60 41.60 3.2K
14:00 41.60 41.62 41.60 41.62 3.9K
14:01 41.62 41.62 41.60 41.60 3.6K
14:02 41.58 41.59 41.58 41.59 2.9K
14:03 41.60 41.64 41.60 41.64 3.1K
14:04 41.63 41.63 41.61 41.62 3.8K
14:05 41.63 41.66 41.63 41.66 2.1K
14:06 41.64 41.64 41.60 41.60 6.5K
14:07 41.61 41.61 41.61 41.61 1.3K
14:08 41.62 41.65 41.61 41.64 3.6K
14:09 41.66 41.68 41.66 41.68 3.1K
14:10 41.67 41.68 41.66 41.66 5.6K
14:11 41.65 41.68 41.65 41.67 9.6K
14:12 41.66 41.66 41.65 41.65 2.9K
14:13 41.63 41.63 41.62 41.62 3.4K
14:14 41.63 41.63 41.61 41.62 7.2K
14:15 41.63 41.64 41.63 41.64 3.8K
14:16 41.64 41.64 41.63 41.63 3.8K
14:17 41.62 41.62 41.62 41.62 4.9K
14:18 41.63 41.63 41.62 41.62 3.2K
14:19 41.63 41.63 41.62 41.62 2.1K
14:20 41.62 41.63 41.62 41.63 5.3K
14:21 41.64 41.64 41.61 41.62 7.4K
14:22 41.61 41.61 41.58 41.58 3.5K
14:23 41.58 41.58 41.58 41.58 6.8K
14:24 41.58 41.58 41.58 41.58 2.8K
14:25 41.58 41.58 41.51 41.51 20.8K
14:26 41.53 41.54 41.53 41.54 6.5K
14:27 41.55 41.57 41.55 41.56 3.6K
14:28 41.55 41.55 41.55 41.55 1.1K
14:29 41.55 41.56 41.55 41.56 4.4K
14:30 41.56 41.59 41.56 41.58 9.5K
14:31 41.59 41.60 41.59 41.60 3.4K
14:32 41.60 41.62 41.60 41.62 7.1K
14:33 41.62 41.62 41.61 41.61 3.7K
14:34 41.61 41.61 41.61 41.61 1.9K
14:35 41.61 41.62 41.60 41.61 6.9K
14:36 41.61 41.61 41.59 41.59 15.9K
14:37 41.59 41.59 41.58 41.58 7.3K
14:38 41.58 41.59 41.57 41.59 12.2K
14:39 41.59 41.59 41.59 41.59 1.9K
14:40 41.62 41.62 41.61 41.62 7.1K
14:41 41.62 41.62 41.61 41.62 5.0K
14:42 41.61 41.62 41.61 41.61 5.1K
14:43 41.62 41.63 41.60 41.60 5.0K
14:44 41.61 41.63 41.59 41.59 9.2K
14:45 41.59 41.59 41.59 41.59 2.4K
14:46 41.60 41.60 41.60 41.60 5.3K
14:47 41.60 41.60 41.55 41.55 56.5K
14:48 41.55 41.55 41.53 41.53 16.3K
14:49 41.54 41.57 41.54 41.57 8.1K
14:50 41.57 41.57 41.54 41.55 31.3K
14:51 41.56 41.58 41.56 41.58 31.7K
14:52 41.58 41.59 41.58 41.58 10.4K
14:53 41.59 41.59 41.57 41.57 4.4K
14:54 41.58 41.58 41.54 41.55 20.2K
14:55 41.54 41.55 41.51 41.51 7.8K
14:56 41.50 41.51 41.47 41.47 18.1K
14:57 41.46 41.47 41.45 41.45 7.3K
14:58 41.44 41.45 41.44 41.44 4.3K
14:59 41.43 41.45 41.41 41.45 14.9K
15:00 41.46 41.49 41.46 41.48 9.4K
15:01 41.48 41.51 41.48 41.51 15.0K
15:02 41.50 41.50 41.49 41.49 5.9K
15:03 41.50 41.50 41.49 41.49 4.5K
15:04 41.49 41.52 41.49 41.52 3.7K
15:05 41.52 41.52 41.52 41.52 3.0K
15:06 41.52 41.52 41.52 41.52 0.8K
15:07 41.52 41.53 41.52 41.53 4.6K
15:08 41.52 41.52 41.52 41.52 5.1K
15:09 41.53 41.53 41.53 41.53 1.9K
15:10 41.54 41.55 41.53 41.54 5.5K
15:11 41.56 41.56 41.56 41.56 2.5K
15:12 41.56 41.58 41.56 41.58 4.6K
15:13 41.57 41.58 41.57 41.58 3.5K
15:14 41.59 41.59 41.59 41.59 3.9K
15:15 41.58 41.58 41.57 41.57 5.6K
15:16 41.57 41.58 41.57 41.57 2.7K
15:17 41.58 41.58 41.58 41.58 3.0K
15:18 41.58 41.58 41.58 41.58 2.4K
15:19 41.58 41.58 41.57 41.58 4.0K
15:20 41.57 41.58 41.57 41.58 9.6K
15:21 41.57 41.59 41.57 41.59 3.8K
15:22 41.59 41.61 41.59 41.61 5.1K
15:23 41.61 41.63 41.61 41.62 9.1K
15:24 41.62 41.62 41.60 41.60 7.7K
15:25 41.61 41.61 41.58 41.58 9.2K
15:26 41.59 41.60 41.58 41.60 8.6K
15:27 41.60 41.60 41.60 41.60 3.4K
15:28 41.60 41.61 41.60 41.61 4.0K
15:29 41.61 41.61 41.61 41.61 3.7K
15:30 41.62 41.62 41.59 41.59 8.2K
15:31 41.60 41.62 41.60 41.60 16.5K
15:32 41.60 41.60 41.60 41.60 3.7K
15:33 41.60 41.61 41.60 41.61 3.4K
15:34 41.61 41.62 41.61 41.62 4.5K
15:35 41.62 41.62 41.61 41.61 6.6K
15:36 41.59 41.60 41.58 41.58 17.3K
15:37 41.58 41.59 41.57 41.59 13.5K
15:38 41.59 41.60 41.59 41.60 4.2K
15:39 41.60 41.60 41.60 41.60 1.1K
15:40 41.60 41.61 41.60 41.61 9.9K
15:41 41.62 41.62 41.62 41.62 2.8K
15:42 41.62 41.62 41.60 41.60 11.2K
15:43 41.60 41.60 41.58 41.59 9.0K
15:44 41.60 41.60 41.60 41.60 3.0K
15:45 41.60 41.61 41.60 41.60 12.1K
15:46 41.60 41.61 41.60 41.60 8.6K
15:47 41.62 41.62 41.62 41.62 9.7K
15:48 41.62 41.62 41.61 41.61 12.7K
15:49 41.61 41.63 41.60 41.60 16.2K
15:50 41.58 41.67 41.58 41.67 19.0K
15:51 41.66 41.70 41.66 41.69 16.5K
15:52 41.69 41.71 41.69 41.71 12.3K
15:53 41.72 41.72 41.70 41.70 18.9K
15:54 41.70 41.71 41.68 41.69 21.3K
15:55 41.69 41.72 41.68 41.71 37.7K
15:56 41.72 41.72 41.70 41.70 25.4K
15:57 41.71 41.71 41.69 41.70 30.3K
15:58 41.69 41.69 41.67 41.67 76.1K
15:59 41.68 41.69 41.67 41.69 559.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available