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 41.38 41.57 41.38 41.46 71.0K
09:31 41.46 41.56 41.46 41.56 59.7K
09:32 41.54 41.65 41.50 41.65 8.3K
09:33 41.57 41.60 41.44 41.45 5.3K
09:34 41.42 41.42 41.35 41.35 4.6K
09:35 41.40 41.44 41.35 41.35 10.3K
09:36 41.37 41.39 41.37 41.39 5.7K
09:37 41.38 41.38 41.36 41.36 4.3K
09:38 41.43 41.43 41.43 41.43 2.1K
09:39 41.40 41.45 41.40 41.45 5.8K
09:40 41.44 41.44 41.41 41.42 3.7K
09:41 41.42 41.44 41.42 41.44 2.2K
09:42 41.44 41.44 41.41 41.42 3.2K
09:43 41.43 41.43 41.42 41.43 4.9K
09:44 41.42 41.45 41.41 41.44 2.2K
09:45 41.44 41.46 41.44 41.44 5.5K
09:46 41.45 41.45 41.45 41.45 0.5K
09:47 41.47 41.50 41.47 41.50 3.2K
09:48 41.50 41.54 41.50 41.54 3.4K
09:49 41.54 41.57 41.54 41.55 4.4K
09:50 41.55 41.57 41.55 41.57 3.1K
09:51 41.58 41.58 41.56 41.56 4.9K
09:52 41.57 41.60 41.57 41.60 1.7K
09:53 41.61 41.63 41.61 41.63 1.8K
09:54 41.61 41.61 41.61 41.61 2.5K
09:55 41.60 41.60 41.60 41.60 3.2K
09:56 41.60 41.60 41.58 41.58 2.5K
09:57 41.58 41.61 41.58 41.61 9.3K
09:58 41.62 41.62 41.61 41.61 1.3K
09:59 41.61 41.61 41.61 41.61 1.3K
10:00 41.61 41.65 41.60 41.65 3.3K
10:01 41.65 41.65 41.60 41.60 3.4K
10:02 41.61 41.61 41.61 41.61 1.2K
10:03 41.63 41.64 41.63 41.64 1.8K
10:04 41.65 41.66 41.65 41.66 3.8K
10:05 41.67 41.70 41.67 41.68 16.2K
10:06 41.72 41.73 41.71 41.73 2.5K
10:07 41.72 41.72 41.71 41.71 2.7K
10:08 41.68 41.69 41.67 41.67 4.1K
10:09 41.70 41.70 41.70 41.70 2.4K
10:10 41.71 41.73 41.71 41.73 2.9K
10:11 41.72 41.72 41.68 41.68 5.6K
10:12 41.69 41.71 41.69 41.71 5.6K
10:13 41.72 41.72 41.69 41.69 6.1K
10:14 41.69 41.70 41.69 41.70 1.8K
10:15 41.69 41.69 41.66 41.68 9.5K
10:16 41.68 41.69 41.68 41.69 3.1K
10:17 41.70 41.71 41.70 41.71 22.2K
10:18 41.70 41.71 41.70 41.71 9.2K
10:19 41.70 41.70 41.69 41.69 5.7K
10:20 41.69 41.72 41.69 41.72 8.9K
10:21 41.74 41.74 41.71 41.73 3.6K
10:22 41.73 41.75 41.73 41.74 5.6K
10:23 41.73 41.73 41.70 41.71 7.7K
10:24 41.71 41.72 41.70 41.72 8.9K
10:25 41.72 41.74 41.72 41.74 11.6K
10:26 41.74 41.74 41.71 41.71 5.1K
10:27 41.71 41.76 41.71 41.76 21.7K
10:28 41.77 41.80 41.77 41.80 21.4K
10:29 41.79 41.81 41.79 41.80 11.0K
10:30 41.81 41.81 41.79 41.80 19.1K
10:31 41.80 41.80 41.77 41.80 73.4K
10:32 41.80 41.80 41.77 41.77 5.6K
10:33 41.77 41.77 41.75 41.75 3.5K
10:34 41.76 41.79 41.76 41.79 12.3K
10:35 41.79 41.79 41.76 41.77 2.8K
10:36 41.74 41.76 41.74 41.76 6.6K
10:37 41.77 41.77 41.77 41.77 2.0K
10:38 41.76 41.80 41.76 41.78 11.3K
10:39 41.78 41.79 41.78 41.79 6.2K
10:40 41.79 41.83 41.79 41.83 13.0K
10:41 41.83 41.84 41.83 41.84 2.8K
10:42 41.85 41.85 41.84 41.84 3.8K
10:43 41.84 41.84 41.83 41.83 3.0K
10:44 41.83 41.88 41.83 41.88 6.0K
10:45 41.88 41.88 41.85 41.86 7.4K
10:46 41.86 41.86 41.86 41.86 1.2K
10:47 41.86 41.86 41.85 41.86 2.8K
10:48 41.87 41.88 41.87 41.87 6.3K
10:49 41.88 41.88 41.88 41.88 1.2K
10:50 41.88 41.90 41.88 41.89 4.5K
10:51 41.87 41.89 41.87 41.89 1.7K
10:52 41.91 41.91 41.91 41.91 0.9K
10:53 41.94 41.94 41.94 41.94 4.6K
10:54 41.94 41.94 41.94 41.94 2.5K
10:55 41.93 41.95 41.93 41.95 4.3K
10:56 41.94 41.94 41.94 41.94 2.8K
10:57 41.94 41.95 41.94 41.95 1.7K
10:58 41.96 41.96 41.95 41.95 6.2K
10:59 41.96 41.96 41.96 41.96 2.3K
11:00 41.96 41.96 41.94 41.95 5.2K
11:01 41.95 41.96 41.95 41.96 3.5K
11:02 41.97 41.98 41.92 41.92 15.2K
11:03 41.92 41.93 41.91 41.92 6.8K
11:04 41.92 41.93 41.92 41.93 7.2K
11:05 41.93 41.98 41.93 41.98 14.8K
11:06 41.97 41.99 41.97 41.97 12.4K
11:07 41.96 41.96 41.93 41.93 19.9K
11:08 41.93 41.93 41.93 41.93 4.4K
11:09 41.93 41.94 41.92 41.93 10.7K
11:10 41.93 41.93 41.90 41.90 3.5K
11:11 41.90 41.90 41.90 41.90 2.3K
11:12 41.89 41.95 41.88 41.95 29.0K
11:13 41.95 41.95 41.94 41.94 4.3K
11:14 41.94 41.95 41.93 41.95 7.8K
11:15 41.95 41.97 41.95 41.97 3.3K
11:16 41.98 41.99 41.98 41.99 1.9K
11:17 41.98 41.98 41.97 41.98 13.7K
11:18 41.98 41.99 41.98 41.98 3.6K
11:19 41.98 41.98 41.98 41.98 2.8K
11:20 41.98 42.01 41.98 41.98 33.0K
11:21 41.97 41.97 41.95 41.96 7.2K
11:22 41.96 41.98 41.96 41.98 7.2K
11:23 41.98 41.98 41.97 41.97 1.1K
11:24 41.98 41.98 41.96 41.96 7.0K
11:25 41.95 41.96 41.94 41.96 15.4K
11:26 41.97 41.99 41.97 41.97 12.9K
11:27 41.97 41.98 41.97 41.98 11.4K
11:28 41.97 41.99 41.97 41.98 22.8K
11:29 41.99 41.99 41.99 41.99 11.1K
11:30 42.00 42.00 41.97 41.97 11.5K
11:31 41.97 41.97 41.96 41.97 5.7K
11:32 41.99 41.99 41.97 41.97 14.1K
11:33 41.96 41.96 41.93 41.93 9.4K
11:34 41.93 41.93 41.92 41.93 5.6K
11:35 41.94 41.94 41.92 41.93 3.8K
11:36 41.93 41.95 41.92 41.93 5.3K
11:37 41.95 41.95 41.95 41.95 3.7K
11:38 41.97 41.97 41.94 41.94 5.8K
11:39 41.94 41.95 41.94 41.95 3.1K
11:40 41.94 41.94 41.94 41.94 1.8K
11:41 41.94 41.95 41.94 41.95 2.6K
11:42 41.95 41.96 41.95 41.95 6.8K
11:43 41.95 41.96 41.95 41.95 4.1K
11:44 41.95 41.95 41.93 41.93 2.4K
11:45 41.92 41.92 41.88 41.88 5.1K
11:46 41.88 41.88 41.87 41.88 4.5K
11:47 41.90 41.90 41.88 41.88 5.6K
11:48 41.87 41.87 41.86 41.87 3.0K
11:49 41.86 41.86 41.85 41.85 5.5K
11:50 41.85 41.86 41.85 41.85 2.2K
11:51 41.85 41.86 41.83 41.86 12.7K
11:52 41.86 41.86 41.85 41.85 5.4K
11:53 41.85 41.85 41.82 41.82 3.0K
11:54 41.82 41.82 41.82 41.82 1.4K
11:55 41.81 41.83 41.81 41.82 2.9K
11:56 41.82 41.85 41.82 41.85 4.2K
11:57 41.86 41.87 41.86 41.86 4.8K
11:58 41.86 41.86 41.84 41.84 3.3K
11:59 41.84 41.84 41.84 41.84 0.6K
12:00 41.85 41.86 41.83 41.83 9.0K
12:01 41.81 41.84 41.81 41.83 3.4K
12:02 41.85 41.85 41.84 41.85 4.0K
12:03 41.85 41.86 41.85 41.86 1.5K
12:04 41.87 41.90 41.87 41.90 3.9K
12:05 41.91 41.91 41.90 41.90 2.7K
12:06 41.90 41.91 41.89 41.91 18.6K
12:07 41.93 41.95 41.93 41.94 4.8K
12:08 41.95 41.95 41.95 41.95 4.2K
12:09 41.95 41.95 41.92 41.92 9.8K
12:10 41.91 41.91 41.90 41.90 4.5K
12:11 41.91 41.91 41.91 41.91 1.1K
12:12 41.91 41.91 41.91 41.91 1.4K
12:13 41.92 41.93 41.91 41.91 4.5K
12:14 41.92 41.92 41.91 41.91 3.8K
12:15 41.91 41.91 41.90 41.90 4.2K
12:16 41.91 41.93 41.90 41.93 13.1K
12:17 41.93 41.93 41.93 41.93 2.9K
12:18 41.96 41.96 41.94 41.94 8.8K
12:19 41.94 41.94 41.94 41.94 1.9K
12:20 41.93 41.94 41.93 41.94 4.0K
12:21 41.94 41.95 41.94 41.94 5.5K
12:22 41.94 41.97 41.93 41.97 3.6K
12:23 41.96 41.96 41.94 41.94 6.8K
12:24 41.95 41.97 41.95 41.96 4.5K
12:25 41.95 41.96 41.95 41.96 3.0K
12:26 41.98 41.98 41.97 41.97 3.9K
12:27 41.97 41.99 41.97 41.98 3.6K
12:28 41.99 41.99 41.98 41.98 3.1K
12:29 41.98 41.98 41.98 41.98 2.0K
12:30 42.01 42.01 42.00 42.00 5.1K
12:31 42.01 42.03 42.01 42.03 3.0K
12:32 42.02 42.04 42.02 42.04 3.1K
12:33 42.03 42.03 42.03 42.03 2.5K
12:34 42.03 42.05 42.02 42.05 3.7K
12:35 42.07 42.08 42.07 42.08 7.5K
12:36 42.08 42.09 42.08 42.08 5.7K
12:37 42.08 42.10 42.08 42.10 7.5K
12:38 42.10 42.12 42.10 42.11 5.7K
12:39 42.13 42.13 42.12 42.13 4.1K
12:40 42.15 42.15 42.13 42.13 5.7K
12:41 42.12 42.12 42.10 42.10 7.0K
12:42 42.09 42.10 42.09 42.09 2.9K
12:43 42.10 42.13 42.10 42.13 13.6K
12:44 42.12 42.12 42.12 42.12 2.1K
12:45 42.13 42.14 42.12 42.12 10.4K
12:46 42.13 42.14 42.13 42.13 4.1K
12:47 42.13 42.13 42.11 42.11 6.7K
12:48 42.11 42.12 42.11 42.12 2.6K
12:49 42.12 42.14 42.12 42.13 20.2K
12:50 42.13 42.13 42.12 42.12 5.1K
12:51 42.13 42.13 42.13 42.13 2.9K
12:52 42.13 42.13 42.13 42.13 2.3K
12:53 42.12 42.13 42.12 42.13 6.3K
12:54 42.13 42.13 42.12 42.13 5.3K
12:55 42.13 42.13 42.10 42.11 2.7K
12:56 42.10 42.11 42.09 42.09 4.4K
12:57 42.09 42.09 42.09 42.09 1.8K
12:58 42.08 42.09 42.08 42.08 4.3K
12:59 42.08 42.08 42.07 42.07 0.9K
13:00 42.08 42.08 42.06 42.07 2.7K
13:01 42.06 42.07 42.06 42.07 3.9K
13:02 42.07 42.10 42.07 42.10 5.2K
13:03 42.10 42.10 42.10 42.10 1.7K
13:04 42.10 42.11 42.09 42.10 7.3K
13:05 42.10 42.10 42.09 42.09 3.8K
13:06 42.09 42.10 42.09 42.10 2.0K
13:07 42.09 42.10 42.09 42.09 6.3K
13:08 42.11 42.11 42.11 42.11 4.5K
13:09 42.11 42.12 42.11 42.11 3.5K
13:10 42.11 42.12 42.10 42.10 1.6K
13:11 42.11 42.11 42.11 42.11 1.8K
13:12 42.11 42.12 42.11 42.12 28.9K
13:13 42.12 42.12 42.12 42.12 1.7K
13:14 42.12 42.14 42.11 42.13 7.5K
13:15 42.13 42.13 42.10 42.10 7.6K
13:16 42.10 42.10 42.09 42.09 1.4K
13:17 42.11 42.11 42.11 42.11 3.2K
13:18 42.11 42.11 42.10 42.10 4.3K
13:19 42.09 42.09 42.09 42.09 3.7K
13:20 42.10 42.10 42.08 42.09 5.8K
13:21 42.10 42.10 42.10 42.10 2.2K
13:22 42.09 42.09 42.09 42.09 1.8K
13:23 42.09 42.10 42.09 42.10 3.1K
13:24 42.11 42.11 42.09 42.09 6.5K
13:25 42.09 42.09 42.08 42.08 2.2K
13:26 42.08 42.09 42.08 42.09 2.6K
13:27 42.09 42.10 42.09 42.09 3.2K
13:28 42.10 42.10 42.09 42.09 4.3K
13:29 42.10 42.10 42.09 42.09 1.9K
13:30 42.10 42.11 42.09 42.11 7.6K
13:31 42.11 42.11 42.11 42.11 2.0K
13:32 42.11 42.11 42.10 42.10 4.9K
13:33 42.11 42.11 42.09 42.09 5.2K
13:34 42.10 42.10 42.10 42.10 3.7K
13:35 42.10 42.10 42.09 42.10 5.1K
13:36 42.10 42.12 42.09 42.09 11.1K
13:37 42.09 42.09 42.09 42.09 2.4K
13:38 42.09 42.09 42.07 42.08 5.8K
13:39 42.09 42.09 42.08 42.08 1.2K
13:40 42.09 42.09 42.08 42.08 1.9K
13:41 42.08 42.08 42.05 42.05 6.2K
13:42 42.05 42.05 42.03 42.03 2.6K
13:43 42.03 42.03 42.03 42.03 2.3K
13:44 42.04 42.04 42.03 42.04 5.7K
13:45 42.03 42.03 42.01 42.01 8.0K
13:46 42.02 42.02 42.01 42.01 1.9K
13:47 42.00 42.02 42.00 42.02 4.8K
13:48 42.02 42.04 42.02 42.04 2.9K
13:49 42.03 42.03 42.03 42.03 1.7K
13:50 42.01 42.02 42.01 42.01 6.2K
13:51 42.02 42.02 42.02 42.02 0.6K
13:52 42.01 42.01 42.00 42.01 1.7K
13:53 42.02 42.03 42.02 42.03 2.5K
13:54 42.03 42.03 42.02 42.02 3.0K
13:55 42.02 42.02 42.02 42.02 1.9K
13:56 42.02 42.03 42.01 42.03 2.6K
13:57 42.03 42.03 42.02 42.03 2.1K
13:58 42.02 42.02 42.02 42.02 2.5K
13:59 42.03 42.03 42.02 42.02 8.1K
14:00 42.02 42.02 42.01 42.01 2.6K
14:01 42.00 42.00 42.00 42.00 3.5K
14:02 41.99 42.01 41.99 42.01 2.2K
14:03 42.01 42.01 41.98 41.98 5.5K
14:04 41.97 41.98 41.97 41.98 2.3K
14:05 41.97 41.97 41.94 41.95 6.1K
14:06 41.97 42.00 41.97 42.00 2.8K
14:07 42.00 42.02 42.00 42.02 2.1K
14:08 42.02 42.02 42.02 42.02 1.6K
14:09 42.01 42.01 42.01 42.01 1.3K
14:10 42.01 42.01 42.01 42.01 1.9K
14:11 42.01 42.01 42.00 42.01 7.4K
14:12 42.00 42.00 41.99 41.99 3.1K
14:13 41.99 42.00 41.99 42.00 2.1K
14:14 42.00 42.00 42.00 42.00 1.6K
14:15 42.00 42.00 41.99 41.99 2.8K
14:16 41.99 42.01 41.99 42.01 5.1K
14:17 42.02 42.03 42.01 42.03 5.7K
14:18 42.02 42.02 42.02 42.02 6.4K
14:19 42.02 42.03 42.02 42.03 2.1K
14:20 42.03 42.03 42.03 42.03 2.4K
14:21 42.03 42.03 42.03 42.03 3.2K
14:22 42.04 42.05 42.04 42.05 3.2K
14:23 42.06 42.06 42.05 42.06 1.8K
14:24 42.06 42.06 42.05 42.06 3.7K
14:25 42.06 42.06 42.05 42.06 5.0K
14:26 42.06 42.07 42.06 42.07 4.0K
14:27 42.07 42.07 42.04 42.04 20.9K
14:28 42.04 42.04 42.02 42.02 3.5K
14:29 42.02 42.02 42.01 42.01 6.3K
14:30 42.01 42.01 41.99 41.99 4.7K
14:31 41.99 41.99 41.99 41.99 1.4K
14:32 41.98 41.99 41.98 41.99 4.5K
14:33 41.99 42.01 41.99 42.00 7.3K
14:34 42.00 42.00 41.99 41.99 5.8K
14:35 41.99 41.99 41.97 41.97 7.0K
14:36 41.97 41.97 41.96 41.96 6.0K
14:37 41.96 41.96 41.96 41.96 2.3K
14:38 41.95 41.96 41.95 41.95 12.7K
14:39 41.95 41.96 41.95 41.96 8.7K
14:40 41.96 41.96 41.95 41.95 7.8K
14:41 41.95 41.95 41.94 41.94 1.1K
14:42 41.95 41.95 41.95 41.95 1.0K
14:43 41.95 41.96 41.95 41.95 9.8K
14:44 41.95 41.95 41.95 41.95 2.8K
14:45 41.95 41.95 41.94 41.94 2.1K
14:46 41.95 41.95 41.95 41.95 2.2K
14:47 41.95 41.97 41.95 41.97 10.5K
14:48 41.97 41.99 41.97 41.98 9.2K
14:49 41.95 41.96 41.95 41.96 27.7K
14:50 41.95 41.95 41.94 41.95 10.7K
14:51 41.95 41.97 41.95 41.97 7.1K
14:52 41.97 41.97 41.97 41.97 2.0K
14:53 41.97 41.97 41.94 41.94 8.5K
14:54 41.95 41.95 41.94 41.94 3.1K
14:55 41.94 41.94 41.93 41.93 5.5K
14:56 41.94 41.94 41.94 41.94 3.6K
14:57 41.95 41.96 41.95 41.96 3.2K
14:58 41.96 41.96 41.96 41.96 3.7K
14:59 41.97 41.97 41.97 41.97 1.1K
15:00 41.97 41.98 41.97 41.98 4.0K
15:01 41.98 41.98 41.98 41.98 3.8K
15:02 41.98 41.98 41.97 41.98 7.7K
15:03 41.98 41.98 41.98 41.98 1.7K
15:04 41.98 41.98 41.96 41.96 4.4K
15:05 41.96 41.96 41.94 41.95 6.4K
15:06 41.96 41.98 41.96 41.98 6.8K
15:07 41.98 41.98 41.97 41.97 6.6K
15:08 41.97 41.97 41.97 41.97 0.7K
15:09 41.96 41.99 41.96 41.98 7.3K
15:10 41.98 41.98 41.98 41.98 2.7K
15:11 41.99 41.99 41.99 41.99 0.7K
15:12 41.99 42.00 41.99 42.00 4.4K
15:13 42.00 42.00 42.00 42.00 2.3K
15:14 42.00 42.00 41.99 41.99 4.9K
15:15 41.99 41.99 41.99 41.99 5.9K
15:16 41.99 42.00 41.99 42.00 4.3K
15:17 42.01 42.01 42.00 42.00 6.4K
15:18 41.99 42.00 41.99 41.99 2.9K
15:19 41.99 41.99 41.99 41.99 11.5K
15:20 41.99 42.00 41.99 41.99 5.7K
15:21 42.00 42.00 41.99 41.99 5.2K
15:22 41.99 41.99 41.99 41.99 2.9K
15:23 42.00 42.00 42.00 42.00 3.4K
15:24 42.00 42.00 41.98 41.98 4.0K
15:25 41.99 41.99 41.99 41.99 6.2K
15:26 42.00 42.00 42.00 42.00 4.0K
15:27 42.00 42.02 42.00 42.00 7.7K
15:28 42.01 42.03 42.01 42.03 5.2K
15:29 42.03 42.03 42.03 42.03 10.4K
15:30 42.03 42.04 42.03 42.04 5.7K
15:31 42.04 42.04 42.03 42.04 2.4K
15:32 42.05 42.06 42.05 42.06 32.9K
15:33 42.07 42.07 42.06 42.06 8.5K
15:34 42.06 42.06 42.04 42.06 13.1K
15:35 42.05 42.06 42.05 42.06 12.6K
15:36 42.05 42.05 42.04 42.04 7.1K
15:37 42.04 42.05 42.04 42.04 11.0K
15:38 42.04 42.05 42.04 42.04 12.1K
15:39 42.03 42.03 42.01 42.01 6.6K
15:40 42.00 42.01 41.99 42.01 12.4K
15:41 42.01 42.02 42.01 42.02 6.7K
15:42 42.02 42.03 42.02 42.03 5.8K
15:43 42.03 42.03 42.03 42.03 3.7K
15:44 42.03 42.03 42.02 42.02 8.9K
15:45 42.02 42.03 42.02 42.02 12.4K
15:46 42.05 42.05 42.05 42.05 19.8K
15:47 42.04 42.04 42.03 42.04 11.8K
15:48 42.04 42.05 42.04 42.05 6.7K
15:49 42.06 42.08 42.05 42.05 28.3K
15:50 42.04 42.09 42.04 42.09 27.9K
15:51 42.09 42.13 42.09 42.13 18.8K
15:52 42.13 42.14 42.11 42.12 30.5K
15:53 42.11 42.13 42.11 42.13 20.9K
15:54 42.13 42.15 42.13 42.15 13.4K
15:55 42.14 42.19 42.14 42.19 27.3K
15:56 42.20 42.20 42.19 42.19 35.7K
15:57 42.18 42.19 42.18 42.19 45.7K
15:58 42.19 42.20 42.19 42.20 59.9K
15:59 42.20 42.21 42.18 42.18 1,778.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available