NiSource

NI
🏛️ usa →
43.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.15 43.34 43.15 43.30 41.4K
09:31 43.37 43.37 43.30 43.30 0.6K
09:32 43.37 43.41 43.30 43.37 14.6K
09:33 43.37 43.38 43.27 43.29 48.8K
09:34 43.28 43.28 43.23 43.26 29.7K
09:35 43.31 43.38 43.31 43.32 6.7K
09:36 43.34 43.37 43.32 43.32 31.8K
09:37 43.32 43.32 43.27 43.27 17.3K
09:38 43.28 43.29 43.27 43.27 79.6K
09:39 43.27 43.27 43.15 43.21 7.6K
09:40 43.18 43.18 43.18 43.18 1.0K
09:41 43.20 43.22 43.20 43.22 7.2K
09:42 43.23 43.23 43.20 43.22 4.7K
09:43 43.21 43.21 43.20 43.21 11.6K
09:44 43.22 43.22 43.19 43.19 4.2K
09:45 43.17 43.24 43.17 43.24 3.8K
09:46 43.26 43.26 43.24 43.26 3.4K
09:47 43.24 43.28 43.24 43.28 11.9K
09:48 43.28 43.30 43.27 43.27 6.5K
09:49 43.29 43.32 43.29 43.31 4.9K
09:50 43.33 43.33 43.29 43.29 6.9K
09:51 43.29 43.34 43.29 43.34 7.9K
09:52 43.36 43.36 43.33 43.33 9.6K
09:53 43.31 43.35 43.31 43.34 7.3K
09:54 43.35 43.35 43.27 43.27 6.3K
09:55 43.26 43.26 43.23 43.23 8.6K
09:56 43.23 43.23 43.22 43.23 3.8K
09:57 43.22 43.24 43.22 43.22 3.5K
09:58 43.23 43.26 43.23 43.26 3.8K
09:59 43.24 43.25 43.24 43.25 1.9K
10:00 43.23 43.27 43.23 43.27 11.4K
10:01 43.25 43.25 43.18 43.20 9.9K
10:02 43.19 43.19 43.17 43.17 7.7K
10:03 43.18 43.18 43.16 43.16 7.2K
10:04 43.16 43.19 43.16 43.18 8.5K
10:05 43.18 43.18 43.11 43.12 11.0K
10:06 43.08 43.08 43.03 43.03 8.8K
10:07 43.01 43.03 42.98 43.01 12.2K
10:08 43.00 43.00 42.98 43.00 12.9K
10:09 43.01 43.06 43.01 43.05 16.9K
10:10 43.06 43.10 43.06 43.10 10.8K
10:11 43.09 43.09 43.08 43.09 7.5K
10:12 43.08 43.12 43.08 43.12 9.4K
10:13 43.11 43.11 43.10 43.10 5.5K
10:14 43.10 43.10 43.07 43.07 9.8K
10:15 43.10 43.11 43.09 43.10 15.1K
10:16 43.10 43.10 43.03 43.03 16.3K
10:17 43.02 43.05 43.02 43.04 7.3K
10:18 43.05 43.12 43.05 43.11 17.5K
10:19 43.11 43.12 43.11 43.12 9.5K
10:20 43.12 43.15 43.12 43.13 11.5K
10:21 43.13 43.17 43.13 43.17 14.5K
10:22 43.18 43.18 43.14 43.15 8.2K
10:23 43.14 43.16 43.14 43.15 26.4K
10:24 43.15 43.15 43.11 43.11 10.8K
10:25 43.12 43.14 43.12 43.13 9.7K
10:26 43.13 43.14 43.04 43.04 28.5K
10:27 43.05 43.09 43.05 43.07 19.9K
10:28 43.08 43.10 43.08 43.10 6.8K
10:29 43.09 43.10 43.09 43.10 4.4K
10:30 43.10 43.10 43.05 43.05 11.8K
10:31 43.06 43.08 43.06 43.07 15.9K
10:32 43.07 43.07 43.05 43.07 14.5K
10:33 43.07 43.10 43.06 43.10 8.2K
10:34 43.12 43.12 43.10 43.11 8.3K
10:35 43.13 43.14 43.12 43.14 10.3K
10:36 43.14 43.15 43.14 43.15 6.8K
10:37 43.16 43.16 43.13 43.14 11.0K
10:38 43.13 43.15 43.13 43.14 6.4K
10:39 43.14 43.14 43.13 43.13 9.9K
10:40 43.13 43.13 43.12 43.12 6.4K
10:41 43.12 43.12 43.12 43.12 6.8K
10:42 43.12 43.13 43.12 43.12 14.1K
10:43 43.09 43.11 43.09 43.11 16.2K
10:44 43.13 43.13 43.12 43.12 11.0K
10:45 43.13 43.13 43.12 43.12 8.0K
10:46 43.14 43.15 43.14 43.14 11.1K
10:47 43.14 43.15 43.14 43.14 8.4K
10:48 43.11 43.11 43.09 43.09 9.6K
10:49 43.10 43.11 43.09 43.11 8.4K
10:50 43.11 43.12 43.11 43.11 11.7K
10:51 43.11 43.11 43.09 43.10 7.3K
10:52 43.10 43.10 43.09 43.09 5.8K
10:53 43.09 43.09 43.08 43.08 9.1K
10:54 43.08 43.09 43.06 43.06 6.1K
10:55 43.06 43.06 43.02 43.05 7.7K
10:56 43.05 43.10 43.05 43.10 11.3K
10:57 43.09 43.09 43.07 43.08 7.1K
10:58 43.09 43.10 43.09 43.10 6.6K
10:59 43.09 43.10 43.08 43.10 6.7K
11:00 43.10 43.10 43.09 43.09 6.2K
11:01 43.09 43.10 43.08 43.09 10.4K
11:02 43.09 43.09 43.06 43.06 8.7K
11:03 43.05 43.06 43.03 43.06 10.1K
11:04 43.06 43.06 43.05 43.05 9.8K
11:05 43.05 43.06 43.05 43.06 7.3K
11:06 43.04 43.04 43.03 43.04 8.2K
11:07 43.04 43.04 43.00 43.01 14.6K
11:08 43.02 43.02 42.96 42.96 7.3K
11:09 42.95 42.95 42.94 42.94 11.0K
11:10 42.94 42.95 42.94 42.94 8.4K
11:11 42.95 42.96 42.95 42.96 9.4K
11:12 42.96 42.97 42.96 42.97 14.5K
11:13 42.96 42.96 42.92 42.92 12.6K
11:14 42.92 42.94 42.92 42.92 8.9K
11:15 42.93 42.94 42.93 42.94 6.7K
11:16 42.95 42.95 42.94 42.94 9.6K
11:17 42.91 42.91 42.87 42.87 16.4K
11:18 42.87 42.89 42.87 42.89 17.3K
11:19 42.91 42.94 42.91 42.94 13.4K
11:20 42.94 42.96 42.94 42.96 17.7K
11:21 42.97 42.97 42.92 42.93 15.4K
11:22 42.94 42.96 42.94 42.94 11.7K
11:23 42.93 42.94 42.92 42.93 8.0K
11:24 42.94 42.95 42.93 42.94 9.9K
11:25 42.94 42.94 42.93 42.93 5.7K
11:26 42.94 42.96 42.94 42.96 9.8K
11:27 42.96 42.96 42.92 42.92 14.1K
11:28 42.92 42.92 42.90 42.92 14.4K
11:29 42.94 42.95 42.94 42.95 13.8K
11:30 42.96 42.96 42.94 42.94 7.8K
11:31 42.94 42.94 42.90 42.91 8.9K
11:32 42.91 42.91 42.91 42.91 6.4K
11:33 42.92 42.92 42.92 42.92 9.1K
11:34 42.92 42.92 42.91 42.91 4.9K
11:35 42.91 42.91 42.86 42.86 9.4K
11:36 42.87 42.88 42.87 42.88 8.4K
11:37 42.89 42.89 42.87 42.87 7.8K
11:38 42.87 42.87 42.85 42.85 7.9K
11:39 42.85 42.86 42.84 42.86 11.0K
11:40 42.88 42.89 42.86 42.86 30.3K
11:41 42.86 42.88 42.86 42.87 8.6K
11:42 42.87 42.87 42.84 42.84 5.4K
11:43 42.84 42.85 42.82 42.84 13.5K
11:44 42.84 42.86 42.84 42.86 7.0K
11:45 42.86 42.87 42.86 42.86 8.0K
11:46 42.85 42.86 42.85 42.86 10.0K
11:47 42.87 42.89 42.87 42.89 7.6K
11:48 42.92 42.93 42.88 42.88 22.6K
11:49 42.87 42.88 42.86 42.87 6.6K
11:50 42.87 42.87 42.86 42.86 8.3K
11:51 42.86 42.86 42.85 42.86 8.1K
11:52 42.86 42.86 42.85 42.86 6.0K
11:53 42.86 42.87 42.84 42.85 8.7K
11:54 42.84 42.85 42.84 42.84 7.0K
11:55 42.84 42.86 42.84 42.85 11.2K
11:56 42.85 42.89 42.85 42.89 8.8K
11:57 42.88 42.89 42.88 42.89 8.8K
11:58 42.90 42.90 42.90 42.90 2.2K
11:59 42.90 42.91 42.90 42.91 3.4K
12:00 42.91 42.93 42.91 42.92 12.9K
12:01 42.92 42.93 42.90 42.90 7.4K
12:02 42.90 42.90 42.90 42.90 4.9K
12:03 42.92 42.95 42.92 42.95 8.1K
12:04 42.94 42.94 42.94 42.94 2.9K
12:05 42.94 42.96 42.94 42.96 7.3K
12:06 42.96 42.96 42.93 42.93 8.4K
12:07 42.93 42.93 42.93 42.93 10.0K
12:08 42.93 42.95 42.92 42.95 14.8K
12:09 42.95 42.96 42.95 42.95 14.1K
12:10 42.95 42.95 42.93 42.94 4.9K
12:11 42.94 42.94 42.89 42.89 7.5K
12:12 42.89 42.89 42.86 42.86 8.3K
12:13 42.85 42.86 42.85 42.86 4.9K
12:14 42.86 42.88 42.86 42.88 7.2K
12:15 42.87 42.88 42.87 42.87 7.9K
12:16 42.86 42.87 42.86 42.86 7.1K
12:17 42.85 42.85 42.82 42.82 5.4K
12:18 42.82 42.83 42.82 42.82 8.5K
12:19 42.82 42.85 42.82 42.85 7.2K
12:20 42.85 42.85 42.82 42.82 8.7K
12:21 42.82 42.82 42.81 42.81 8.5K
12:22 42.82 42.84 42.82 42.83 8.2K
12:23 42.83 42.84 42.83 42.84 5.0K
12:24 42.84 42.84 42.84 42.84 2.8K
12:25 42.84 42.86 42.84 42.86 12.9K
12:26 42.86 42.88 42.86 42.88 4.5K
12:27 42.88 42.88 42.87 42.87 9.4K
12:28 42.87 42.87 42.86 42.86 3.8K
12:29 42.86 42.86 42.85 42.85 3.6K
12:30 42.86 42.87 42.86 42.87 10.5K
12:31 42.87 42.90 42.87 42.90 8.3K
12:32 42.89 42.90 42.88 42.89 6.2K
12:33 42.89 42.89 42.89 42.89 9.0K
12:34 42.89 42.89 42.89 42.89 4.0K
12:35 42.89 42.89 42.87 42.88 9.2K
12:36 42.88 42.88 42.87 42.88 8.3K
12:37 42.88 42.88 42.86 42.88 11.4K
12:38 42.89 42.90 42.88 42.88 7.7K
12:39 42.88 42.89 42.88 42.89 5.7K
12:40 42.89 42.90 42.89 42.90 7.9K
12:41 42.89 42.90 42.89 42.90 10.2K
12:42 42.90 42.91 42.89 42.91 7.9K
12:43 42.90 42.91 42.90 42.90 4.7K
12:44 42.90 42.90 42.90 42.90 4.3K
12:45 42.89 42.89 42.86 42.86 10.5K
12:46 42.85 42.86 42.84 42.84 6.5K
12:47 42.83 42.86 42.83 42.86 7.9K
12:48 42.86 42.88 42.86 42.87 7.1K
12:49 42.88 42.88 42.88 42.88 2.3K
12:50 42.88 42.89 42.88 42.89 5.5K
12:51 42.89 42.91 42.89 42.91 10.2K
12:52 42.91 42.94 42.91 42.93 9.6K
12:53 42.93 42.94 42.93 42.94 5.6K
12:54 42.94 42.95 42.94 42.95 4.0K
12:55 42.95 42.98 42.95 42.98 5.4K
12:56 42.98 42.98 42.97 42.97 3.2K
12:57 42.97 42.97 42.97 42.97 7.1K
12:58 42.99 42.99 42.99 42.99 9.0K
12:59 42.99 42.99 42.99 42.99 4.7K
13:00 43.00 43.00 42.97 42.98 15.1K
13:01 42.98 42.99 42.98 42.99 5.1K
13:02 42.99 42.99 42.97 42.97 4.3K
13:03 42.97 42.97 42.97 42.97 5.0K
13:04 42.96 42.97 42.95 42.97 7.8K
13:05 42.97 42.97 42.96 42.96 3.5K
13:06 42.96 42.97 42.95 42.97 7.3K
13:07 42.96 42.97 42.96 42.97 5.2K
13:08 42.97 42.97 42.97 42.97 4.5K
13:09 42.97 43.00 42.97 42.99 10.0K
13:10 42.99 42.99 42.99 42.99 3.0K
13:11 42.99 43.00 42.99 42.99 7.0K
13:12 42.99 42.99 42.97 42.99 5.1K
13:13 42.99 43.00 42.99 43.00 4.1K
13:14 43.00 43.01 43.00 43.01 8.7K
13:15 43.02 43.02 43.02 43.02 1.9K
13:16 43.02 43.02 43.01 43.01 4.9K
13:17 43.01 43.01 42.99 42.99 5.9K
13:18 42.99 42.99 42.99 42.99 4.5K
13:19 42.99 43.00 42.99 42.99 6.6K
13:20 42.98 42.98 42.98 42.98 8.5K
13:21 42.98 42.99 42.98 42.99 3.9K
13:22 42.99 42.99 42.96 42.96 8.7K
13:23 42.95 42.95 42.95 42.95 1.0K
13:24 42.95 42.95 42.94 42.95 7.3K
13:25 42.94 42.95 42.94 42.95 6.0K
13:26 42.95 42.97 42.95 42.97 4.4K
13:27 42.97 42.99 42.97 42.98 9.2K
13:28 42.98 43.00 42.98 43.00 4.8K
13:29 42.99 43.00 42.99 42.99 4.5K
13:30 42.98 43.00 42.98 43.00 9.6K
13:31 43.00 43.00 43.00 43.00 3.0K
13:32 42.99 43.00 42.99 43.00 6.6K
13:33 43.00 43.00 42.97 42.97 8.8K
13:34 42.98 43.00 42.98 43.00 6.2K
13:35 43.00 43.00 42.99 42.99 5.0K
13:36 42.99 43.04 42.99 43.04 10.3K
13:37 43.04 43.04 43.03 43.03 4.8K
13:38 43.03 43.03 43.03 43.03 2.6K
13:39 43.02 43.05 43.02 43.05 11.1K
13:40 43.05 43.06 43.05 43.06 5.9K
13:41 43.06 43.06 43.05 43.05 4.4K
13:42 43.05 43.05 43.05 43.05 6.7K
13:43 43.05 43.05 43.03 43.04 5.6K
13:44 43.04 43.04 43.03 43.03 8.7K
13:45 43.03 43.05 43.03 43.04 8.9K
13:46 43.04 43.04 43.03 43.03 2.2K
13:47 43.03 43.03 43.01 43.01 8.8K
13:48 43.01 43.03 43.01 43.03 6.7K
13:49 43.03 43.05 43.03 43.04 11.3K
13:50 43.04 43.05 43.03 43.03 2.5K
13:51 43.04 43.04 43.03 43.03 9.3K
13:52 43.03 43.04 43.03 43.03 8.2K
13:53 43.04 43.05 43.04 43.05 7.1K
13:54 43.06 43.06 43.03 43.03 10.3K
13:55 43.03 43.04 43.03 43.03 11.8K
13:56 43.03 43.03 43.01 43.01 12.7K
13:57 43.01 43.01 43.00 43.00 3.0K
13:58 42.99 42.99 42.96 42.96 7.8K
13:59 42.96 42.99 42.96 42.99 11.1K
14:00 42.99 43.01 42.99 43.01 13.7K
14:01 43.01 43.01 42.99 42.99 10.3K
14:02 42.99 42.99 42.97 42.99 13.0K
14:03 42.99 43.00 42.99 42.99 6.7K
14:04 42.99 42.99 42.98 42.98 3.0K
14:05 42.97 42.97 42.96 42.97 9.3K
14:06 42.97 42.98 42.97 42.98 5.1K
14:07 42.98 42.99 42.98 42.98 10.8K
14:08 42.98 42.98 42.95 42.95 8.1K
14:09 42.94 42.95 42.93 42.94 9.3K
14:10 42.95 42.96 42.95 42.96 2.5K
14:11 42.96 42.96 42.94 42.94 9.6K
14:12 42.94 42.95 42.94 42.95 7.3K
14:13 42.95 42.95 42.94 42.94 6.6K
14:14 42.94 42.94 42.92 42.92 6.8K
14:15 42.91 42.91 42.90 42.90 6.5K
14:16 42.90 42.93 42.90 42.92 9.9K
14:17 42.92 42.94 42.92 42.94 7.8K
14:18 42.94 42.94 42.93 42.94 5.5K
14:19 42.94 42.96 42.93 42.96 9.4K
14:20 42.97 42.99 42.97 42.99 10.2K
14:21 42.99 42.99 42.92 42.92 13.3K
14:22 42.93 43.00 42.93 42.99 12.0K
14:23 42.97 42.98 42.97 42.98 7.1K
14:24 42.99 42.99 42.99 42.99 3.4K
14:25 42.98 42.98 42.95 42.97 13.5K
14:26 42.97 42.98 42.97 42.97 9.8K
14:27 42.97 43.00 42.97 43.00 9.8K
14:28 42.99 43.01 42.99 43.01 9.4K
14:29 43.01 43.02 43.01 43.01 14.4K
14:30 43.01 43.02 43.00 43.00 10.2K
14:31 43.00 43.00 42.99 43.00 6.3K
14:32 43.00 43.00 42.99 43.00 9.3K
14:33 43.00 43.01 42.99 42.99 12.2K
14:34 43.00 43.00 42.99 43.00 8.5K
14:35 43.00 43.00 43.00 43.00 1.7K
14:36 43.00 43.02 43.00 43.02 16.4K
14:37 43.02 43.03 43.02 43.03 5.3K
14:38 43.04 43.04 43.02 43.02 17.0K
14:39 43.03 43.06 43.03 43.04 11.3K
14:40 43.04 43.06 43.04 43.06 10.5K
14:41 43.07 43.08 43.05 43.05 10.9K
14:42 43.05 43.05 43.05 43.05 10.3K
14:43 43.05 43.06 43.05 43.06 6.6K
14:44 43.07 43.07 43.04 43.04 17.3K
14:45 43.05 43.07 43.05 43.07 8.0K
14:46 43.07 43.09 43.07 43.09 17.9K
14:47 43.09 43.11 43.09 43.10 15.9K
14:48 43.11 43.11 43.09 43.10 13.5K
14:49 43.10 43.10 43.09 43.09 7.0K
14:50 43.09 43.10 43.09 43.09 14.9K
14:51 43.09 43.09 43.08 43.08 9.3K
14:52 43.08 43.09 43.08 43.09 13.5K
14:53 43.09 43.09 43.07 43.07 13.7K
14:54 43.07 43.07 43.04 43.05 15.2K
14:55 43.04 43.05 43.03 43.05 24.8K
14:56 43.05 43.05 42.97 42.97 17.0K
14:57 42.97 43.00 42.97 43.00 23.1K
14:58 43.00 43.01 43.00 43.01 9.1K
14:59 43.01 43.01 42.99 43.01 21.8K
15:00 43.00 43.01 42.99 42.99 27.9K
15:01 42.99 43.01 42.97 43.00 18.0K
15:02 43.00 43.01 42.99 43.01 16.9K
15:03 43.01 43.03 43.01 43.02 20.1K
15:04 43.04 43.04 43.01 43.04 20.3K
15:05 43.04 43.04 43.03 43.04 15.3K
15:06 43.04 43.05 43.02 43.04 14.3K
15:07 43.04 43.04 43.03 43.03 10.8K
15:08 43.03 43.03 43.01 43.02 6.3K
15:09 43.01 43.04 43.01 43.03 11.4K
15:10 43.03 43.04 43.02 43.04 9.4K
15:11 43.04 43.05 43.04 43.05 10.7K
15:12 43.06 43.06 43.06 43.06 7.0K
15:13 43.06 43.08 43.06 43.07 12.8K
15:14 43.07 43.07 43.06 43.06 11.5K
15:15 43.06 43.06 43.06 43.06 5.6K
15:16 43.06 43.06 43.02 43.02 22.5K
15:17 43.02 43.04 43.02 43.03 11.9K
15:18 43.04 43.04 43.02 43.03 11.9K
15:19 43.03 43.03 43.02 43.03 11.3K
15:20 43.03 43.03 43.03 43.03 4.8K
15:21 43.03 43.08 43.02 43.07 28.3K
15:22 43.05 43.05 43.00 43.00 33.1K
15:23 42.99 42.99 42.96 42.97 6.0K
15:24 42.98 42.99 42.98 42.99 12.3K
15:25 42.98 42.99 42.96 42.96 16.9K
15:26 42.97 42.97 42.95 42.96 12.2K
15:27 42.96 42.96 42.93 42.94 15.0K
15:28 42.94 42.94 42.92 42.92 11.1K
15:29 42.90 42.92 42.90 42.91 13.6K
15:30 42.91 42.91 42.90 42.90 17.2K
15:31 42.90 42.91 42.88 42.88 14.8K
15:32 42.88 42.90 42.88 42.88 15.4K
15:33 42.88 42.88 42.86 42.87 10.1K
15:34 42.88 42.88 42.87 42.88 17.4K
15:35 42.87 42.87 42.85 42.86 11.3K
15:36 42.86 42.86 42.85 42.85 15.3K
15:37 42.85 42.85 42.84 42.85 6.9K
15:38 42.84 42.85 42.84 42.85 22.8K
15:39 42.85 42.85 42.83 42.83 12.1K
15:40 42.84 42.84 42.82 42.83 18.3K
15:41 42.82 42.83 42.82 42.82 15.9K
15:42 42.81 42.82 42.80 42.80 11.5K
15:43 42.80 42.80 42.78 42.78 30.9K
15:44 42.76 42.78 42.76 42.78 17.7K
15:45 42.79 42.82 42.78 42.82 61.9K
15:46 42.83 42.83 42.81 42.83 18.9K
15:47 42.82 42.84 42.82 42.84 19.1K
15:48 42.85 42.90 42.85 42.90 23.0K
15:49 42.87 42.87 42.83 42.83 24.9K
15:50 42.87 42.91 42.87 42.89 41.9K
15:51 42.88 42.89 42.88 42.89 18.7K
15:52 42.91 42.95 42.90 42.94 39.2K
15:53 42.93 42.94 42.91 42.91 24.4K
15:54 42.91 42.93 42.91 42.93 30.0K
15:55 42.93 42.98 42.93 42.98 54.6K
15:56 42.98 42.98 42.94 42.94 57.9K
15:57 42.93 42.94 42.93 42.93 90.4K
15:58 42.93 42.95 42.93 42.95 110.0K
15:59 42.95 42.95 42.87 42.90 2,025.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available