NiSource

NI
🏛️ usa →
43.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.84 42.84 42.74 42.78 37.8K
09:31 42.82 42.89 42.82 42.89 3.5K
09:32 42.89 42.95 42.89 42.95 2.7K
09:33 42.97 42.99 42.97 42.99 2.4K
09:34 42.96 42.97 42.89 42.90 8.1K
09:35 42.87 42.88 42.83 42.88 2.2K
09:36 42.86 42.87 42.85 42.87 5.5K
09:37 42.91 42.91 42.87 42.87 1.7K
09:38 42.83 42.96 42.83 42.92 15.1K
09:39 42.97 42.97 42.91 42.93 4.6K
09:40 42.90 42.96 42.90 42.93 2.7K
09:41 42.96 42.96 42.93 42.96 5.2K
09:42 42.94 42.96 42.94 42.94 4.4K
09:43 42.93 42.94 42.92 42.92 15.9K
09:44 42.92 42.96 42.92 42.96 18.1K
09:45 42.95 42.95 42.91 42.91 2.8K
09:46 42.93 42.95 42.91 42.95 3.2K
09:47 42.95 42.97 42.95 42.96 2.1K
09:48 42.96 42.96 42.94 42.94 4.2K
09:49 42.94 42.98 42.94 42.98 8.7K
09:50 42.99 42.99 42.95 42.95 4.8K
09:51 42.96 42.96 42.92 42.94 5.7K
09:52 42.95 42.95 42.94 42.95 4.6K
09:53 42.96 42.99 42.96 42.99 6.9K
09:54 42.99 43.02 42.99 43.00 16.1K
09:55 42.99 43.00 42.97 43.00 2.1K
09:56 42.99 42.99 42.95 42.97 9.2K
09:57 42.96 42.97 42.93 42.97 10.4K
09:58 42.97 43.02 42.97 43.02 13.3K
09:59 43.02 43.06 43.02 43.03 5.3K
10:00 43.05 43.06 43.01 43.01 24.5K
10:01 43.01 43.05 43.01 43.04 15.0K
10:02 43.03 43.04 43.03 43.03 1.7K
10:03 43.04 43.04 42.99 42.99 37.0K
10:04 43.03 43.03 43.02 43.02 4.1K
10:05 43.04 43.07 43.04 43.05 4.6K
10:06 43.06 43.10 43.06 43.10 5.0K
10:07 43.09 43.09 43.05 43.05 5.9K
10:08 43.04 43.04 42.98 42.99 34.3K
10:09 42.99 43.02 42.99 43.00 4.6K
10:10 43.00 43.00 43.00 43.00 17.3K
10:11 43.01 43.01 42.94 42.94 3.5K
10:12 42.93 42.96 42.93 42.94 13.2K
10:13 42.94 42.95 42.92 42.95 3.9K
10:14 42.94 42.96 42.94 42.96 4.4K
10:15 42.98 42.98 42.94 42.94 4.8K
10:16 42.94 42.95 42.93 42.94 6.0K
10:17 42.95 42.96 42.95 42.96 2.4K
10:18 42.96 42.99 42.96 42.98 4.5K
10:19 42.97 42.98 42.97 42.98 5.3K
10:20 42.98 42.98 42.97 42.98 8.0K
10:22 42.99 43.03 42.99 43.03 3.6K
10:23 43.04 43.04 43.03 43.04 6.3K
10:24 43.06 43.06 43.06 43.06 1.9K
10:25 43.06 43.06 43.04 43.04 5.3K
10:26 43.06 43.09 43.06 43.08 4.2K
10:27 43.08 43.09 43.08 43.09 3.7K
10:28 43.09 43.10 43.09 43.09 4.0K
10:29 43.09 43.09 43.09 43.09 1.7K
10:30 43.10 43.18 43.10 43.16 22.1K
10:31 43.16 43.18 43.16 43.18 6.8K
10:32 43.17 43.17 43.15 43.17 20.6K
10:33 43.17 43.18 43.15 43.16 32.5K
10:34 43.15 43.16 43.12 43.12 12.1K
10:35 43.12 43.13 43.11 43.13 6.8K
10:36 43.16 43.16 43.16 43.16 4.4K
10:37 43.13 43.15 43.13 43.15 7.1K
10:38 43.15 43.15 43.13 43.13 3.1K
10:39 43.13 43.15 43.13 43.15 12.5K
10:40 43.14 43.15 43.12 43.13 24.4K
10:41 43.13 43.14 43.10 43.10 15.4K
10:42 43.10 43.11 43.10 43.11 27.4K
10:43 43.11 43.12 43.08 43.09 12.3K
10:44 43.08 43.08 43.06 43.06 2.4K
10:45 43.06 43.08 43.06 43.07 8.1K
10:46 43.08 43.12 43.08 43.12 7.2K
10:47 43.12 43.18 43.12 43.18 10.1K
10:48 43.17 43.20 43.17 43.19 11.8K
10:49 43.19 43.20 43.17 43.17 6.5K
10:50 43.18 43.19 43.18 43.18 4.1K
10:51 43.18 43.19 43.16 43.19 9.0K
10:52 43.19 43.19 43.16 43.16 5.5K
10:53 43.17 43.20 43.17 43.20 1.9K
10:54 43.19 43.20 43.18 43.19 4.8K
10:55 43.21 43.22 43.21 43.22 6.9K
10:56 43.22 43.23 43.22 43.22 3.2K
10:57 43.23 43.23 43.20 43.20 4.8K
10:58 43.19 43.19 43.19 43.19 4.2K
10:59 43.20 43.20 43.17 43.18 3.9K
11:00 43.15 43.17 43.15 43.15 4.6K
11:01 43.17 43.17 43.13 43.14 3.4K
11:02 43.13 43.14 43.12 43.14 3.7K
11:03 43.17 43.18 43.17 43.18 3.8K
11:04 43.19 43.19 43.17 43.17 3.8K
11:05 43.17 43.17 43.16 43.17 3.0K
11:06 43.17 43.17 43.16 43.16 3.4K
11:07 43.16 43.18 43.15 43.18 4.4K
11:08 43.19 43.19 43.18 43.19 2.4K
11:09 43.20 43.23 43.20 43.23 4.4K
11:10 43.22 43.23 43.21 43.23 7.6K
11:11 43.22 43.23 43.22 43.23 2.2K
11:12 43.23 43.23 43.21 43.22 5.4K
11:13 43.23 43.25 43.23 43.25 8.9K
11:14 43.25 43.25 43.24 43.24 4.9K
11:15 43.24 43.24 43.23 43.24 10.3K
11:16 43.25 43.26 43.25 43.26 2.7K
11:17 43.26 43.27 43.25 43.25 8.3K
11:18 43.24 43.24 43.22 43.22 9.4K
11:19 43.23 43.23 43.21 43.21 10.0K
11:20 43.21 43.21 43.20 43.20 9.7K
11:21 43.19 43.21 43.19 43.21 3.2K
11:22 43.21 43.22 43.21 43.22 3.0K
11:23 43.21 43.21 43.20 43.21 3.2K
11:24 43.22 43.23 43.22 43.23 10.9K
11:25 43.24 43.26 43.24 43.26 2.8K
11:26 43.26 43.29 43.26 43.29 6.6K
11:27 43.30 43.32 43.27 43.27 16.4K
11:28 43.30 43.30 43.29 43.30 5.2K
11:29 43.31 43.31 43.31 43.31 1.9K
11:30 43.31 43.33 43.31 43.31 14.5K
11:31 43.32 43.32 43.30 43.31 5.1K
11:32 43.31 43.31 43.31 43.31 7.4K
11:33 43.31 43.31 43.29 43.29 7.0K
11:34 43.28 43.30 43.28 43.29 8.3K
11:35 43.29 43.31 43.27 43.31 28.7K
11:36 43.31 43.34 43.31 43.34 14.1K
11:37 43.35 43.35 43.31 43.31 8.9K
11:38 43.32 43.35 43.32 43.33 10.8K
11:39 43.32 43.33 43.32 43.32 7.6K
11:40 43.32 43.33 43.32 43.33 1.8K
11:41 43.32 43.32 43.31 43.31 2.6K
11:42 43.30 43.30 43.28 43.28 23.4K
11:43 43.27 43.30 43.27 43.30 3.5K
11:44 43.30 43.31 43.30 43.31 2.7K
11:45 43.31 43.31 43.30 43.31 3.7K
11:46 43.32 43.32 43.31 43.31 6.9K
11:47 43.29 43.31 43.29 43.31 6.9K
11:48 43.31 43.33 43.31 43.32 3.9K
11:49 43.33 43.34 43.33 43.33 5.9K
11:50 43.32 43.32 43.30 43.30 5.3K
11:51 43.31 43.31 43.29 43.29 5.0K
11:52 43.28 43.33 43.28 43.33 13.3K
11:53 43.33 43.33 43.30 43.30 6.6K
11:54 43.31 43.31 43.30 43.31 38.2K
11:55 43.31 43.31 43.30 43.31 7.4K
11:56 43.32 43.32 43.31 43.32 9.4K
11:57 43.32 43.33 43.32 43.33 3.3K
11:58 43.34 43.34 43.32 43.32 9.3K
11:59 43.35 43.35 43.34 43.35 1.5K
12:00 43.35 43.40 43.35 43.38 37.8K
12:01 43.38 43.38 43.36 43.37 21.8K
12:02 43.35 43.35 43.33 43.34 6.0K
12:03 43.34 43.37 43.34 43.37 13.6K
12:04 43.37 43.37 43.35 43.35 3.2K
12:05 43.34 43.34 43.34 43.34 5.4K
12:06 43.33 43.35 43.32 43.35 4.9K
12:08 43.34 43.34 43.34 43.34 2.8K
12:09 43.35 43.35 43.35 43.35 0.5K
12:10 43.36 43.37 43.36 43.37 11.2K
12:11 43.38 43.40 43.38 43.40 2.4K
12:12 43.40 43.40 43.40 43.40 5.9K
12:13 43.43 43.43 43.43 43.43 0.6K
12:14 43.43 43.43 43.40 43.40 7.2K
12:15 43.41 43.41 43.39 43.39 4.3K
12:16 43.38 43.38 43.37 43.37 2.5K
12:17 43.38 43.40 43.38 43.40 3.3K
12:18 43.39 43.40 43.39 43.40 2.7K
12:19 43.40 43.40 43.39 43.40 3.9K
12:20 43.40 43.40 43.35 43.35 4.8K
12:21 43.36 43.39 43.36 43.39 4.4K
12:22 43.39 43.39 43.36 43.36 2.3K
12:23 43.37 43.37 43.35 43.36 2.5K
12:24 43.35 43.35 43.35 43.35 1.3K
12:25 43.38 43.38 43.38 43.38 3.9K
12:26 43.38 43.38 43.34 43.34 15.0K
12:27 43.35 43.36 43.35 43.36 1.8K
12:28 43.35 43.35 43.35 43.35 0.6K
12:29 43.35 43.35 43.34 43.34 3.0K
12:30 43.34 43.35 43.34 43.34 1.6K
12:31 43.35 43.35 43.33 43.33 2.5K
12:32 43.32 43.33 43.31 43.31 1.7K
12:33 43.32 43.34 43.32 43.33 3.3K
12:34 43.33 43.33 43.33 43.33 2.6K
12:35 43.34 43.34 43.33 43.34 1.5K
12:36 43.35 43.35 43.34 43.34 6.3K
12:37 43.35 43.35 43.34 43.34 3.3K
12:38 43.33 43.34 43.33 43.33 4.1K
12:39 43.34 43.34 43.33 43.33 2.3K
12:40 43.34 43.34 43.34 43.34 0.4K
12:41 43.34 43.35 43.34 43.35 3.0K
12:42 43.35 43.35 43.33 43.33 13.7K
12:43 43.32 43.32 43.32 43.32 4.7K
12:44 43.32 43.36 43.32 43.34 11.8K
12:45 43.34 43.34 43.34 43.34 14.5K
12:46 43.33 43.34 43.33 43.33 2.3K
12:47 43.33 43.34 43.33 43.34 1.5K
12:48 43.34 43.34 43.34 43.34 0.8K
12:49 43.35 43.35 43.34 43.34 4.0K
12:50 43.34 43.34 43.34 43.34 0.5K
12:51 43.35 43.35 43.34 43.34 12.5K
12:52 43.34 43.34 43.34 43.34 1.5K
12:53 43.34 43.36 43.34 43.36 6.6K
12:54 43.36 43.37 43.36 43.37 2.6K
12:55 43.38 43.38 43.36 43.36 10.1K
12:56 43.36 43.37 43.36 43.37 6.2K
12:57 43.38 43.38 43.36 43.37 6.4K
12:58 43.37 43.37 43.32 43.34 10.9K
12:59 43.34 43.34 43.29 43.29 17.0K
13:00 43.31 43.32 43.31 43.32 7.6K
13:01 43.30 43.30 43.30 43.30 8.7K
13:02 43.31 43.37 43.31 43.35 31.9K
13:03 43.32 43.32 43.32 43.32 12.7K
13:04 43.32 43.32 43.32 43.32 2.2K
13:05 43.32 43.32 43.31 43.31 3.3K
13:06 43.30 43.31 43.30 43.30 6.1K
13:07 43.29 43.30 43.29 43.29 2.5K
13:08 43.28 43.28 43.28 43.28 3.7K
13:09 43.25 43.26 43.24 43.25 9.2K
13:10 43.26 43.28 43.26 43.28 4.1K
13:11 43.28 43.29 43.28 43.29 5.8K
13:12 43.29 43.31 43.29 43.29 19.9K
13:13 43.31 43.33 43.31 43.33 6.3K
13:14 43.32 43.32 43.30 43.30 1.7K
13:15 43.31 43.31 43.30 43.30 2.1K
13:17 43.30 43.30 43.30 43.30 0.8K
13:18 43.31 43.31 43.31 43.31 4.3K
13:19 43.29 43.30 43.28 43.29 6.6K
13:20 43.29 43.29 43.29 43.29 1.3K
13:21 43.29 43.29 43.29 43.29 1.3K
13:22 43.29 43.29 43.29 43.29 2.2K
13:23 43.30 43.30 43.30 43.30 1.2K
13:24 43.30 43.30 43.29 43.30 4.2K
13:25 43.31 43.31 43.30 43.30 4.3K
13:26 43.31 43.32 43.31 43.32 2.2K
13:27 43.32 43.32 43.32 43.32 3.2K
13:28 43.33 43.34 43.32 43.33 6.8K
13:29 43.32 43.35 43.31 43.35 7.3K
13:30 43.35 43.36 43.35 43.36 2.3K
13:31 43.36 43.37 43.36 43.36 7.2K
13:32 43.37 43.37 43.36 43.37 1.3K
13:33 43.36 43.36 43.36 43.36 2.7K
13:34 43.36 43.36 43.35 43.36 3.8K
13:35 43.36 43.36 43.35 43.35 9.4K
13:36 43.34 43.36 43.34 43.35 7.6K
13:37 43.34 43.35 43.33 43.35 13.9K
13:38 43.35 43.36 43.35 43.36 12.4K
13:39 43.36 43.37 43.36 43.36 12.2K
13:40 43.36 43.36 43.36 43.36 7.2K
13:41 43.38 43.38 43.38 43.38 11.2K
13:42 43.37 43.38 43.37 43.38 4.0K
13:43 43.37 43.37 43.36 43.36 5.3K
13:44 43.36 43.38 43.36 43.38 4.0K
13:45 43.38 43.38 43.37 43.38 5.6K
13:46 43.37 43.37 43.37 43.37 1.8K
13:47 43.36 43.37 43.36 43.36 9.1K
13:48 43.36 43.37 43.36 43.37 2.6K
13:49 43.38 43.38 43.37 43.38 5.0K
13:50 43.38 43.38 43.36 43.37 9.1K
13:51 43.36 43.36 43.36 43.36 2.3K
13:52 43.36 43.36 43.36 43.36 3.0K
13:53 43.36 43.36 43.36 43.36 0.6K
13:54 43.35 43.36 43.35 43.35 6.9K
13:55 43.35 43.35 43.35 43.35 5.1K
13:56 43.35 43.35 43.34 43.35 9.7K
13:57 43.35 43.35 43.34 43.34 10.0K
13:58 43.34 43.34 43.34 43.34 2.0K
14:00 43.34 43.35 43.34 43.35 3.1K
14:01 43.35 43.35 43.35 43.35 4.6K
14:02 43.35 43.35 43.35 43.35 12.1K
14:03 43.35 43.35 43.35 43.35 3.4K
14:04 43.35 43.36 43.35 43.36 6.1K
14:05 43.35 43.35 43.34 43.34 5.0K
14:06 43.35 43.35 43.33 43.33 12.0K
14:07 43.32 43.33 43.32 43.33 0.7K
14:08 43.33 43.33 43.32 43.33 4.7K
14:09 43.33 43.33 43.32 43.32 8.5K
14:10 43.32 43.32 43.32 43.32 4.4K
14:11 43.32 43.32 43.31 43.31 3.1K
14:12 43.32 43.33 43.32 43.32 4.1K
14:13 43.33 43.33 43.32 43.32 5.7K
14:14 43.31 43.31 43.31 43.31 1.4K
14:15 43.33 43.34 43.32 43.34 6.9K
14:16 43.34 43.34 43.34 43.34 2.0K
14:17 43.36 43.36 43.36 43.36 2.1K
14:18 43.36 43.37 43.36 43.36 6.8K
14:19 43.36 43.36 43.36 43.36 2.1K
14:20 43.36 43.37 43.35 43.37 6.9K
14:21 43.37 43.37 43.36 43.37 2.2K
14:22 43.37 43.37 43.36 43.36 2.5K
14:23 43.37 43.37 43.36 43.36 4.5K
14:24 43.36 43.37 43.36 43.37 3.9K
14:25 43.37 43.37 43.37 43.37 7.3K
14:26 43.37 43.37 43.35 43.35 11.0K
14:27 43.35 43.35 43.34 43.34 1.2K
14:28 43.36 43.36 43.35 43.36 3.7K
14:29 43.36 43.36 43.36 43.36 6.2K
14:30 43.36 43.37 43.36 43.37 4.6K
14:31 43.37 43.39 43.37 43.39 8.0K
14:32 43.38 43.38 43.38 43.38 6.6K
14:33 43.38 43.39 43.37 43.39 2.1K
14:34 43.40 43.41 43.40 43.41 3.9K
14:35 43.41 43.42 43.41 43.42 5.6K
14:36 43.42 43.43 43.41 43.43 8.1K
14:37 43.43 43.46 43.43 43.46 33.5K
14:38 43.47 43.47 43.47 43.47 35.0K
14:39 43.47 43.47 43.46 43.47 16.2K
14:40 43.47 43.47 43.40 43.40 57.8K
14:41 43.39 43.39 43.37 43.37 6.2K
14:42 43.38 43.39 43.38 43.38 6.7K
14:43 43.38 43.39 43.38 43.39 2.9K
14:44 43.39 43.40 43.38 43.40 5.5K
14:45 43.40 43.42 43.40 43.40 10.1K
14:46 43.41 43.42 43.41 43.42 3.1K
14:47 43.42 43.42 43.42 43.42 1.3K
14:48 43.41 43.42 43.41 43.42 3.6K
14:49 43.42 43.42 43.38 43.38 15.3K
14:50 43.39 43.39 43.37 43.37 14.7K
14:51 43.37 43.40 43.37 43.40 9.0K
14:52 43.41 43.42 43.40 43.41 14.6K
14:53 43.40 43.42 43.40 43.41 9.2K
14:54 43.41 43.42 43.41 43.41 7.7K
14:55 43.41 43.41 43.39 43.40 5.7K
14:56 43.40 43.41 43.40 43.40 8.9K
14:57 43.39 43.39 43.37 43.37 11.8K
14:58 43.36 43.38 43.36 43.38 16.6K
14:59 43.38 43.38 43.36 43.36 8.5K
15:00 43.36 43.38 43.35 43.38 4.2K
15:01 43.38 43.39 43.38 43.39 4.7K
15:02 43.40 43.40 43.40 43.40 8.1K
15:03 43.39 43.39 43.39 43.39 2.4K
15:04 43.39 43.39 43.37 43.37 6.9K
15:05 43.37 43.37 43.33 43.36 5.8K
15:06 43.35 43.36 43.34 43.36 9.6K
15:07 43.37 43.37 43.36 43.37 7.4K
15:08 43.37 43.38 43.37 43.37 6.2K
15:09 43.37 43.37 43.36 43.37 3.2K
15:10 43.36 43.39 43.36 43.39 6.3K
15:11 43.39 43.39 43.38 43.38 3.1K
15:12 43.38 43.39 43.37 43.39 5.3K
15:13 43.39 43.39 43.37 43.38 5.2K
15:14 43.38 43.39 43.37 43.37 18.8K
15:15 43.38 43.39 43.38 43.39 4.9K
15:16 43.40 43.43 43.40 43.42 9.7K
15:17 43.44 43.47 43.43 43.46 13.8K
15:18 43.46 43.47 43.45 43.46 6.0K
15:19 43.46 43.47 43.46 43.47 4.5K
15:20 43.46 43.47 43.45 43.45 11.0K
15:21 43.46 43.48 43.46 43.47 9.3K
15:22 43.48 43.48 43.46 43.46 5.4K
15:23 43.46 43.47 43.46 43.47 6.0K
15:24 43.48 43.48 43.47 43.48 16.4K
15:25 43.48 43.48 43.47 43.48 6.4K
15:26 43.47 43.48 43.46 43.46 5.4K
15:27 43.46 43.49 43.46 43.49 12.9K
15:28 43.48 43.50 43.48 43.49 13.6K
15:29 43.49 43.51 43.48 43.49 13.3K
15:30 43.48 43.49 43.48 43.49 9.1K
15:31 43.48 43.50 43.48 43.50 11.9K
15:32 43.50 43.51 43.49 43.50 17.5K
15:33 43.50 43.51 43.50 43.50 3.7K
15:34 43.48 43.48 43.44 43.45 42.4K
15:35 43.45 43.46 43.44 43.46 22.2K
15:36 43.46 43.47 43.46 43.46 12.5K
15:37 43.45 43.46 43.42 43.42 11.8K
15:38 43.42 43.44 43.42 43.44 8.4K
15:39 43.44 43.45 43.42 43.43 9.8K
15:40 43.43 43.44 43.43 43.44 12.9K
15:41 43.44 43.44 43.43 43.43 8.3K
15:42 43.44 43.44 43.43 43.43 10.8K
15:43 43.44 43.44 43.42 43.42 8.8K
15:44 43.43 43.44 43.42 43.44 12.7K
15:45 43.44 43.44 43.43 43.43 13.6K
15:46 43.43 43.44 43.39 43.40 13.7K
15:47 43.40 43.41 43.39 43.41 71.9K
15:48 43.40 43.43 43.40 43.43 52.5K
15:49 43.43 43.43 43.41 43.41 21.9K
15:50 43.40 43.42 43.36 43.38 49.2K
15:51 43.39 43.39 43.36 43.38 17.7K
15:52 43.39 43.41 43.38 43.40 22.7K
15:53 43.40 43.41 43.39 43.39 17.6K
15:54 43.41 43.43 43.41 43.43 15.4K
15:55 43.42 43.42 43.37 43.38 37.7K
15:56 43.37 43.39 43.37 43.38 43.1K
15:57 43.38 43.40 43.37 43.37 40.0K
15:58 43.37 43.38 43.35 43.38 67.1K
15:59 43.38 43.38 43.33 43.33 1,831.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available