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 41.97 41.97 41.91 41.96 27.0K
09:32 41.90 41.90 41.89 41.89 2.3K
09:33 41.97 41.98 41.97 41.98 2.6K
09:34 41.96 41.96 41.92 41.96 0.7K
09:35 41.99 41.99 41.99 41.99 0.4K
09:36 42.03 42.08 42.03 42.06 3.0K
09:37 42.08 42.11 42.08 42.11 2.9K
09:38 42.10 42.10 42.10 42.10 4.3K
09:39 42.06 42.06 42.06 42.06 0.4K
09:40 42.07 42.07 42.07 42.07 0.4K
09:41 42.06 42.07 42.06 42.07 4.0K
09:43 42.02 42.03 42.02 42.03 2.0K
09:44 42.01 42.02 42.01 42.02 1.3K
09:45 41.97 42.00 41.97 42.00 2.2K
09:46 42.00 42.00 42.00 42.00 0.8K
09:47 42.01 42.01 42.00 42.00 1.2K
09:48 42.00 42.02 42.00 42.01 2.9K
09:49 42.01 42.01 42.01 42.01 1.0K
09:50 42.00 42.00 41.98 41.99 1.8K
09:51 42.00 42.00 41.99 41.99 1.2K
09:52 41.99 41.99 41.99 41.99 1.2K
09:53 41.98 41.99 41.98 41.99 1.0K
09:54 41.98 41.99 41.98 41.99 1.6K
09:55 41.99 41.99 41.96 41.96 1.8K
09:56 41.96 41.97 41.96 41.97 4.0K
09:58 41.96 41.96 41.96 41.96 1.9K
10:00 41.92 41.94 41.92 41.94 2.2K
10:01 41.94 41.95 41.93 41.93 4.1K
10:02 41.95 41.96 41.94 41.96 4.3K
10:03 41.95 41.95 41.92 41.92 4.8K
10:04 41.91 41.91 41.91 41.91 3.6K
10:05 41.92 41.97 41.92 41.97 9.4K
10:06 41.96 41.97 41.96 41.96 3.7K
10:07 41.94 41.94 41.92 41.92 6.3K
10:08 41.92 41.92 41.91 41.91 3.1K
10:09 41.91 41.93 41.91 41.93 1.7K
10:10 41.94 41.95 41.94 41.95 1.6K
10:11 41.96 41.96 41.95 41.95 2.0K
10:12 41.96 41.96 41.96 41.96 2.0K
10:13 41.96 41.96 41.96 41.96 0.7K
10:14 41.95 41.97 41.95 41.97 5.1K
10:15 41.97 41.97 41.97 41.97 1.7K
10:16 41.95 41.96 41.94 41.96 3.9K
10:17 41.97 41.98 41.97 41.98 5.9K
10:19 41.98 41.99 41.98 41.99 2.4K
10:20 42.01 42.01 41.97 41.97 10.8K
10:21 41.97 41.97 41.96 41.97 2.6K
10:22 41.98 42.00 41.98 42.00 4.6K
10:23 42.01 42.01 42.00 42.00 4.4K
10:24 42.00 42.00 42.00 42.00 0.4K
10:25 42.01 42.02 42.01 42.02 2.7K
10:26 42.02 42.03 42.00 42.00 4.2K
10:27 41.99 42.00 41.96 41.96 5.1K
10:28 41.95 41.95 41.92 41.92 3.8K
10:29 41.93 41.93 41.92 41.92 0.7K
10:30 41.92 41.98 41.92 41.98 5.2K
10:31 41.99 42.00 41.99 41.99 3.1K
10:32 41.99 42.00 41.99 42.00 2.7K
10:33 42.01 42.01 41.97 41.97 1.9K
10:34 41.98 41.99 41.98 41.98 4.0K
10:35 41.99 41.99 41.99 41.99 0.1K
10:36 41.98 41.99 41.98 41.99 4.3K
10:37 41.98 41.99 41.96 41.96 2.1K
10:38 41.97 41.97 41.97 41.97 1.1K
10:39 41.98 41.99 41.98 41.99 2.1K
10:40 41.99 42.00 41.99 41.99 2.2K
10:41 42.00 42.03 42.00 42.03 5.5K
10:42 42.03 42.03 42.00 42.00 6.9K
10:43 41.98 41.98 41.96 41.96 3.4K
10:44 41.96 41.97 41.96 41.97 1.8K
10:45 41.98 41.99 41.97 41.97 2.2K
10:46 41.97 41.98 41.97 41.98 4.4K
10:47 41.97 41.97 41.95 41.95 1.1K
10:48 41.94 41.95 41.94 41.94 1.9K
10:49 41.94 41.94 41.94 41.94 0.6K
10:50 41.95 41.99 41.95 41.99 6.1K
10:51 41.99 42.00 41.99 41.99 4.4K
10:52 42.00 42.03 42.00 42.03 3.5K
10:53 42.01 42.01 41.98 41.99 4.7K
10:54 41.97 42.00 41.97 42.00 7.5K
10:55 42.01 42.03 42.01 42.03 4.3K
10:56 42.05 42.05 42.05 42.05 2.0K
10:57 42.04 42.04 42.00 42.00 3.9K
10:58 42.00 42.00 42.00 42.00 2.4K
10:59 41.98 42.00 41.98 42.00 3.2K
11:00 42.00 42.00 42.00 42.00 2.2K
11:01 42.00 42.00 42.00 42.00 7.5K
11:02 41.99 41.99 41.96 41.96 6.8K
11:03 41.96 41.96 41.95 41.95 2.5K
11:04 41.95 41.97 41.95 41.97 5.6K
11:05 41.98 42.00 41.98 42.00 7.5K
11:06 42.00 42.00 42.00 42.00 2.6K
11:07 41.99 41.99 41.99 41.99 3.2K
11:08 42.00 42.02 42.00 42.00 4.9K
11:09 42.01 42.01 42.01 42.01 2.5K
11:10 42.00 42.01 42.00 42.01 2.8K
11:11 42.01 42.02 42.01 42.02 3.4K
11:12 42.02 42.02 42.01 42.01 1.5K
11:13 42.03 42.04 42.03 42.04 7.2K
11:14 42.04 42.04 42.04 42.04 3.9K
11:15 42.04 42.04 41.99 41.99 17.5K
11:16 42.00 42.01 42.00 42.01 6.1K
11:17 42.02 42.06 42.02 42.05 14.9K
11:18 42.06 42.06 42.03 42.03 5.5K
11:19 42.00 42.00 42.00 42.00 3.3K
11:20 42.01 42.04 42.01 42.04 4.1K
11:21 42.03 42.04 41.99 41.99 5.1K
11:22 42.00 42.00 41.97 41.97 4.9K
11:23 41.97 41.97 41.96 41.97 1.3K
11:24 41.98 42.02 41.98 42.02 6.2K
11:25 42.03 42.03 42.03 42.03 1.4K
11:26 42.03 42.03 42.03 42.03 0.8K
11:27 42.03 42.03 42.01 42.01 3.3K
11:28 41.99 42.00 41.98 41.98 4.3K
11:29 41.97 41.98 41.97 41.98 5.1K
11:30 41.98 41.98 41.96 41.98 4.5K
11:31 41.99 42.01 41.99 42.01 4.3K
11:32 42.01 42.02 42.01 42.01 2.2K
11:33 42.00 42.00 41.98 41.98 3.3K
11:34 42.00 42.00 41.98 41.98 4.0K
11:35 41.98 42.00 41.98 42.00 3.7K
11:36 42.02 42.03 42.02 42.03 5.4K
11:37 42.04 42.04 42.01 42.01 4.7K
11:38 42.01 42.02 42.01 42.02 1.7K
11:39 42.01 42.01 42.01 42.01 3.0K
11:40 42.01 42.01 41.99 41.99 3.9K
11:41 42.00 42.01 42.00 42.01 6.3K
11:42 41.99 41.99 41.99 41.99 0.6K
11:43 42.00 42.00 41.97 41.98 4.8K
11:44 41.98 41.98 41.97 41.98 1.7K
11:45 41.98 42.01 41.98 42.01 4.9K
11:46 42.02 42.02 42.01 42.01 2.8K
11:47 42.01 42.01 42.00 42.00 3.1K
11:48 42.00 42.00 41.98 41.98 4.0K
11:49 42.00 42.00 41.99 41.99 3.1K
11:50 41.99 41.99 41.98 41.98 1.5K
11:51 41.97 41.98 41.97 41.98 4.8K
11:52 41.97 41.97 41.97 41.97 0.7K
11:53 41.97 41.97 41.97 41.97 3.4K
11:54 41.97 41.97 41.97 41.97 0.3K
11:55 41.97 41.99 41.97 41.99 8.3K
11:56 41.97 41.97 41.97 41.97 1.9K
11:57 41.96 41.96 41.96 41.96 1.1K
11:58 41.97 41.97 41.95 41.95 15.2K
11:59 41.96 41.96 41.95 41.96 5.3K
12:00 41.96 41.96 41.93 41.93 3.3K
12:01 41.94 41.94 41.94 41.94 4.8K
12:03 41.94 41.96 41.94 41.96 4.0K
12:04 41.97 41.98 41.96 41.98 2.5K
12:05 41.97 41.97 41.97 41.97 2.1K
12:06 41.96 41.96 41.95 41.95 3.1K
12:07 41.94 41.94 41.94 41.94 1.1K
12:08 41.94 41.97 41.94 41.97 5.6K
12:09 41.97 41.98 41.97 41.98 2.2K
12:10 41.98 42.00 41.98 42.00 9.6K
12:11 42.00 42.01 41.99 42.01 9.7K
12:12 42.01 42.01 42.01 42.01 1.5K
12:13 42.00 42.00 41.99 41.99 2.4K
12:14 41.99 41.99 41.98 41.98 4.4K
12:15 41.98 41.98 41.97 41.97 2.2K
12:16 41.96 41.96 41.93 41.93 6.3K
12:17 41.94 41.96 41.94 41.96 4.2K
12:18 41.98 41.98 41.96 41.96 3.6K
12:19 41.96 41.96 41.96 41.96 1.1K
12:20 41.96 41.96 41.95 41.96 1.3K
12:21 41.96 41.96 41.96 41.96 2.5K
12:22 41.96 41.96 41.96 41.96 1.2K
12:23 41.96 41.98 41.96 41.98 4.5K
12:24 41.98 41.99 41.98 41.99 1.9K
12:25 41.98 41.98 41.98 41.98 2.9K
12:26 41.99 41.99 41.99 41.99 0.8K
12:27 41.99 41.99 41.99 41.99 1.5K
12:28 41.99 41.99 41.97 41.97 4.0K
12:29 41.98 41.99 41.98 41.99 1.7K
12:30 41.99 42.01 41.99 42.01 4.3K
12:31 42.01 42.03 42.01 42.03 4.2K
12:33 42.03 42.03 42.03 42.03 1.4K
12:34 42.03 42.03 42.03 42.03 1.5K
12:35 42.03 42.03 42.01 42.01 6.4K
12:36 42.01 42.01 42.01 42.01 4.2K
12:37 42.03 42.05 42.03 42.05 2.3K
12:38 42.05 42.05 42.05 42.05 1.3K
12:39 42.06 42.06 42.05 42.05 6.3K
12:40 42.04 42.04 42.03 42.03 3.0K
12:41 42.04 42.06 42.04 42.06 4.5K
12:42 42.07 42.08 42.07 42.08 3.2K
12:43 42.08 42.08 42.07 42.07 3.2K
12:44 42.07 42.08 42.07 42.08 1.9K
12:45 42.08 42.09 42.08 42.09 2.1K
12:46 42.09 42.09 42.09 42.09 1.4K
12:47 42.09 42.09 42.08 42.08 1.3K
12:48 42.09 42.09 42.09 42.09 2.9K
12:49 42.10 42.11 42.10 42.11 5.0K
12:50 42.12 42.12 42.10 42.10 3.8K
12:51 42.11 42.11 42.11 42.11 2.3K
12:52 42.12 42.12 42.10 42.10 3.3K
12:53 42.10 42.11 42.10 42.11 6.1K
12:54 42.11 42.11 42.10 42.10 3.7K
12:55 42.11 42.12 42.11 42.12 2.4K
12:56 42.12 42.12 42.12 42.12 6.5K
12:57 42.12 42.13 42.12 42.13 4.4K
12:58 42.13 42.13 42.11 42.12 4.4K
12:59 42.12 42.12 42.12 42.12 12.7K
13:00 42.12 42.12 42.12 42.12 2.2K
13:01 42.11 42.11 42.11 42.11 3.6K
13:02 42.10 42.11 42.10 42.11 22.6K
13:04 42.10 42.10 42.10 42.10 1.7K
13:05 42.10 42.10 42.10 42.10 1.9K
13:06 42.10 42.10 42.10 42.10 1.1K
13:07 42.10 42.10 42.08 42.09 8.5K
13:08 42.09 42.09 42.09 42.09 1.2K
13:09 42.09 42.09 42.09 42.09 0.7K
13:10 42.09 42.09 42.08 42.09 9.8K
13:11 42.07 42.07 42.07 42.07 4.2K
13:12 42.07 42.08 42.07 42.07 2.3K
13:13 42.07 42.10 42.06 42.10 7.4K
13:14 42.09 42.09 42.09 42.09 0.9K
13:15 42.08 42.08 42.07 42.07 2.4K
13:16 42.07 42.07 42.07 42.07 0.6K
13:17 42.07 42.09 42.07 42.08 5.5K
13:18 42.07 42.09 42.07 42.09 1.3K
13:19 42.09 42.10 42.09 42.10 4.7K
13:20 42.09 42.10 42.08 42.08 3.7K
13:21 42.08 42.09 42.08 42.08 4.2K
13:22 42.08 42.09 42.08 42.09 1.9K
13:24 42.07 42.08 42.07 42.08 0.8K
13:25 42.08 42.08 42.07 42.08 4.2K
13:27 42.10 42.10 42.10 42.10 1.9K
13:28 42.10 42.11 42.10 42.11 4.8K
13:29 42.11 42.11 42.11 42.11 1.7K
13:30 42.11 42.11 42.11 42.11 3.5K
13:32 42.12 42.13 42.12 42.13 5.8K
13:33 42.13 42.13 42.13 42.13 0.6K
13:34 42.13 42.14 42.13 42.13 2.9K
13:35 42.14 42.14 42.14 42.14 3.7K
13:38 42.15 42.15 42.15 42.15 1.3K
13:39 42.16 42.16 42.14 42.14 7.3K
13:40 42.13 42.13 42.12 42.12 8.8K
13:41 42.12 42.12 42.12 42.11 1.8K
13:42 42.12 42.12 42.11 42.11 1.9K
13:43 42.09 42.09 42.09 42.09 13.2K
13:44 42.09 42.10 42.09 42.10 5.2K
13:45 42.10 42.10 42.10 42.10 1.1K
13:46 42.10 42.10 42.10 42.10 3.1K
13:47 42.10 42.10 42.08 42.09 4.3K
13:48 42.09 42.09 42.09 42.09 1.4K
13:49 42.09 42.10 42.09 42.10 2.2K
13:50 42.09 42.09 42.08 42.08 4.0K
13:52 42.10 42.10 42.10 42.10 8.9K
13:53 42.11 42.13 42.11 42.13 4.0K
13:54 42.13 42.13 42.12 42.13 3.7K
13:55 42.12 42.12 42.12 42.12 2.4K
13:56 42.12 42.12 42.11 42.11 3.7K
13:57 42.11 42.11 42.11 42.11 0.2K
13:58 42.10 42.10 42.10 42.10 2.5K
13:59 42.11 42.11 42.11 42.11 3.0K
14:00 42.13 42.13 42.13 42.13 1.5K
14:01 42.13 42.13 42.13 42.13 0.6K
14:02 42.13 42.13 42.12 42.13 3.9K
14:03 42.13 42.13 42.13 42.13 0.6K
14:04 42.12 42.12 42.12 42.12 1.5K
14:05 42.12 42.13 42.12 42.12 2.0K
14:06 42.11 42.12 42.11 42.12 3.9K
14:08 42.12 42.12 42.12 42.12 1.9K
14:09 42.12 42.13 42.12 42.12 5.7K
14:10 42.11 42.11 42.11 42.11 2.1K
14:11 42.11 42.11 42.11 42.11 1.0K
14:12 42.12 42.13 42.12 42.13 4.4K
14:13 42.14 42.14 42.13 42.13 3.9K
14:14 42.12 42.12 42.12 42.12 4.1K
14:15 42.12 42.12 42.11 42.11 2.6K
14:16 42.11 42.11 42.09 42.09 5.9K
14:17 42.10 42.10 42.08 42.08 4.0K
14:18 42.07 42.08 42.07 42.07 4.4K
14:19 42.07 42.07 42.06 42.06 2.2K
14:20 42.04 42.06 42.04 42.06 8.3K
14:21 42.06 42.06 42.05 42.05 0.6K
14:22 42.05 42.05 42.05 42.05 1.8K
14:23 42.04 42.04 42.04 42.04 2.2K
14:24 42.02 42.03 42.02 42.03 1.8K
14:25 42.04 42.05 42.04 42.05 7.0K
14:27 42.07 42.07 42.06 42.06 2.8K
14:29 42.06 42.06 42.05 42.05 1.2K
14:30 42.06 42.06 42.06 42.06 1.9K
14:31 42.06 42.06 42.05 42.05 4.0K
14:32 42.05 42.05 42.04 42.04 1.7K
14:33 42.04 42.05 42.04 42.05 2.7K
14:34 42.05 42.05 42.05 42.05 1.7K
14:35 42.04 42.04 42.04 42.04 0.2K
14:36 42.05 42.06 42.05 42.06 5.5K
14:37 42.06 42.08 42.06 42.08 2.8K
14:38 42.08 42.08 42.08 42.08 1.3K
14:39 42.08 42.09 42.08 42.09 4.1K
14:40 42.08 42.08 42.06 42.06 6.1K
14:41 42.06 42.06 42.06 42.06 1.3K
14:42 42.05 42.05 42.05 42.05 1.9K
14:43 42.06 42.06 42.06 42.06 3.7K
14:44 42.05 42.05 42.05 42.05 2.5K
14:46 42.05 42.05 42.05 42.05 3.8K
14:47 42.06 42.06 42.06 42.06 2.4K
14:48 42.05 42.05 42.05 42.05 0.7K
14:49 42.05 42.05 42.05 42.05 6.9K
14:51 42.05 42.07 42.05 42.07 6.9K
14:52 42.07 42.07 42.07 42.07 0.6K
14:53 42.07 42.07 42.07 42.07 1.7K
14:54 42.07 42.07 42.06 42.06 3.4K
14:55 42.06 42.07 42.06 42.06 4.9K
14:56 42.06 42.07 42.06 42.07 5.8K
14:57 42.07 42.07 42.07 42.07 1.1K
14:58 42.06 42.06 42.05 42.06 2.1K
14:59 42.05 42.07 42.05 42.07 5.0K
15:00 42.07 42.08 42.06 42.07 9.0K
15:01 42.07 42.07 42.07 42.07 2.2K
15:02 42.06 42.06 42.05 42.05 4.9K
15:03 42.06 42.07 42.05 42.05 2.8K
15:04 42.05 42.07 42.05 42.07 6.1K
15:05 42.09 42.09 42.09 42.09 1.1K
15:06 42.09 42.10 42.09 42.10 5.2K
15:07 42.10 42.10 42.10 42.10 3.9K
15:08 42.11 42.11 42.10 42.10 5.4K
15:09 42.10 42.11 42.10 42.11 2.6K
15:10 42.10 42.10 42.10 42.10 1.0K
15:11 42.11 42.12 42.10 42.12 9.6K
15:12 42.12 42.12 42.12 42.12 5.2K
15:13 42.13 42.14 42.13 42.14 2.6K
15:14 42.14 42.14 42.13 42.13 4.3K
15:15 42.13 42.14 42.13 42.14 2.6K
15:16 42.14 42.14 42.14 42.14 1.4K
15:17 42.14 42.14 42.13 42.13 1.0K
15:18 42.14 42.15 42.14 42.15 4.9K
15:19 42.14 42.15 42.14 42.15 9.8K
15:20 42.16 42.16 42.16 42.16 0.7K
15:21 42.16 42.16 42.15 42.16 2.4K
15:22 42.15 42.16 42.15 42.16 2.2K
15:23 42.16 42.16 42.16 42.16 1.0K
15:24 42.15 42.16 42.15 42.16 1.1K
15:25 42.16 42.17 42.16 42.16 6.1K
15:26 42.17 42.18 42.17 42.18 3.2K
15:27 42.17 42.18 42.17 42.18 3.9K
15:28 42.18 42.19 42.18 42.19 10.7K
15:29 42.19 42.19 42.18 42.19 10.3K
15:30 42.19 42.19 42.17 42.17 4.4K
15:31 42.17 42.18 42.17 42.18 4.9K
15:32 42.17 42.18 42.17 42.18 3.7K
15:33 42.17 42.18 42.17 42.18 0.9K
15:34 42.16 42.18 42.16 42.18 15.9K
15:35 42.17 42.17 42.16 42.17 4.4K
15:36 42.17 42.17 42.16 42.16 1.4K
15:37 42.17 42.20 42.17 42.20 10.1K
15:38 42.20 42.22 42.20 42.22 6.7K
15:39 42.22 42.23 42.22 42.22 8.2K
15:40 42.22 42.22 42.21 42.21 7.5K
15:41 42.21 42.22 42.20 42.20 8.8K
15:42 42.21 42.21 42.21 42.21 3.5K
15:43 42.22 42.23 42.22 42.23 4.8K
15:44 42.23 42.23 42.23 42.23 8.1K
15:45 42.22 42.22 42.20 42.21 11.5K
15:46 42.22 42.23 42.22 42.23 8.3K
15:47 42.24 42.24 42.23 42.23 8.9K
15:48 42.23 42.23 42.21 42.21 12.8K
15:49 42.22 42.23 42.21 42.21 19.1K
15:50 42.19 42.24 42.19 42.24 17.4K
15:51 42.24 42.24 42.22 42.22 15.4K
15:52 42.22 42.23 42.22 42.23 9.6K
15:53 42.23 42.26 42.23 42.23 35.2K
15:54 42.23 42.23 42.21 42.21 14.0K
15:55 42.22 42.23 42.21 42.22 49.5K
15:56 42.21 42.24 42.21 42.24 27.1K
15:57 42.24 42.26 42.24 42.26 47.3K
15:58 42.26 42.26 42.23 42.24 64.5K
15:59 42.23 42.23 42.18 42.18 1,251.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available