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
09:32 43.08 43.12 42.73 42.73 110.7K
09:33 42.73 42.73 42.73 42.73 4.8K
09:34 42.81 42.84 42.48 42.50 9.1K
09:35 42.51 42.69 42.51 42.69 10.2K
09:36 42.65 42.78 42.65 42.78 1.5K
09:37 42.85 42.90 42.75 42.90 1.6K
09:38 42.85 42.93 42.76 42.78 8.2K
09:39 42.79 42.88 42.79 42.79 3.6K
09:40 42.86 42.86 42.64 42.70 20.8K
09:41 42.70 42.70 42.65 42.65 11.2K
09:42 42.60 42.60 42.55 42.57 12.3K
09:43 42.53 42.67 42.53 42.60 25.3K
09:44 42.57 42.60 42.54 42.60 11.8K
09:45 42.57 42.69 42.57 42.65 18.8K
09:46 42.66 42.68 42.64 42.64 4.8K
09:47 42.68 42.73 42.64 42.73 7.2K
09:48 42.71 42.73 42.70 42.71 14.3K
09:49 42.70 42.71 42.68 42.69 11.1K
09:50 42.68 42.72 42.68 42.72 5.2K
09:51 42.74 42.74 42.71 42.71 7.7K
09:52 42.73 42.75 42.68 42.73 8.4K
09:53 42.75 42.81 42.75 42.81 25.5K
09:54 42.83 42.85 42.81 42.85 4.7K
09:55 42.88 42.88 42.83 42.86 1.9K
09:56 42.86 42.86 42.83 42.83 8.0K
09:57 42.83 42.85 42.81 42.83 3.9K
09:58 42.83 42.88 42.81 42.88 2.4K
09:59 42.88 42.89 42.84 42.89 2.8K
10:00 42.86 42.89 42.84 42.87 9.8K
10:01 42.89 42.89 42.74 42.78 9.8K
10:02 42.79 42.79 42.77 42.79 8.2K
10:03 42.77 42.78 42.77 42.77 3.6K
10:04 42.84 42.84 42.80 42.81 13.8K
10:05 42.81 42.86 42.80 42.85 9.3K
10:06 42.87 42.87 42.78 42.78 13.8K
10:07 42.75 42.80 42.72 42.79 10.1K
10:08 42.79 42.82 42.76 42.82 6.4K
10:09 42.81 42.81 42.76 42.78 4.9K
10:10 42.77 42.81 42.77 42.81 8.6K
10:11 42.79 42.80 42.77 42.77 2.9K
10:12 42.77 42.79 42.77 42.79 9.5K
10:13 42.77 42.77 42.72 42.72 13.3K
10:14 42.70 42.70 42.64 42.64 11.3K
10:15 42.66 42.69 42.66 42.67 10.1K
10:16 42.67 42.72 42.67 42.72 10.1K
10:17 42.72 42.73 42.71 42.72 4.0K
10:18 42.71 42.72 42.70 42.72 10.7K
10:19 42.71 42.73 42.71 42.72 4.3K
10:20 42.75 42.76 42.69 42.69 9.4K
10:21 42.69 42.70 42.67 42.68 12.7K
10:22 42.70 42.73 42.70 42.73 6.4K
10:23 42.72 42.76 42.71 42.76 8.0K
10:24 42.76 42.82 42.76 42.82 13.2K
10:25 42.83 42.88 42.83 42.86 3.8K
10:26 42.86 42.88 42.83 42.88 12.8K
10:27 42.89 42.89 42.88 42.89 6.6K
10:28 42.88 42.90 42.88 42.89 6.8K
10:29 42.90 42.90 42.86 42.87 8.6K
10:30 42.87 42.92 42.87 42.92 6.1K
10:31 42.92 42.93 42.90 42.91 17.0K
10:32 42.90 42.92 42.88 42.91 9.6K
10:33 42.91 42.93 42.91 42.93 5.9K
10:34 42.93 42.95 42.93 42.95 5.0K
10:35 42.95 42.97 42.95 42.96 7.6K
10:36 42.94 42.95 42.93 42.95 7.4K
10:37 42.98 42.99 42.97 42.99 9.4K
10:38 42.99 43.02 42.99 43.02 4.6K
10:39 43.05 43.06 43.02 43.04 12.4K
10:40 43.02 43.02 42.99 43.01 10.2K
10:41 43.03 43.04 42.98 42.98 9.1K
10:42 42.99 42.99 42.96 42.96 5.4K
10:43 43.00 43.03 43.00 43.03 9.1K
10:44 43.03 43.04 43.03 43.03 4.8K
10:45 43.03 43.06 43.03 43.05 5.6K
10:46 43.04 43.06 43.01 43.06 9.8K
10:47 43.06 43.08 43.06 43.08 4.3K
10:48 43.08 43.09 43.05 43.07 9.5K
10:49 43.09 43.10 43.09 43.10 4.4K
10:50 43.11 43.11 43.07 43.07 5.7K
10:51 43.07 43.07 43.01 43.02 10.6K
10:52 43.02 43.04 43.02 43.04 3.3K
10:53 43.04 43.06 43.04 43.05 3.8K
10:54 43.07 43.10 43.07 43.10 2.2K
10:55 43.09 43.09 43.05 43.05 11.4K
10:56 43.05 43.05 43.04 43.05 3.8K
10:57 43.05 43.06 43.05 43.05 5.5K
10:58 43.05 43.07 43.05 43.05 4.8K
10:59 43.06 43.07 43.06 43.07 4.1K
11:00 43.07 43.07 43.04 43.07 7.8K
11:01 43.06 43.06 43.05 43.05 3.8K
11:02 43.03 43.03 42.98 42.99 7.9K
11:03 42.99 42.99 42.96 42.96 5.4K
11:04 43.00 43.07 43.00 43.06 16.5K
11:05 43.06 43.08 43.03 43.03 16.3K
11:06 43.01 43.01 42.97 42.97 8.7K
11:07 42.95 42.97 42.95 42.97 4.1K
11:08 42.95 42.96 42.94 42.95 8.4K
11:09 42.94 42.94 42.91 42.91 3.4K
11:10 42.92 42.93 42.90 42.91 4.8K
11:11 42.91 42.91 42.87 42.88 7.8K
11:12 42.76 42.76 42.74 42.75 33.2K
11:13 42.77 42.81 42.77 42.78 72.7K
11:14 42.78 42.79 42.77 42.78 21.6K
11:15 42.78 42.79 42.63 42.71 96.3K
11:16 42.73 42.73 42.55 42.60 72.0K
11:17 42.59 42.59 42.43 42.46 121.1K
11:18 42.41 42.41 42.13 42.16 163.9K
11:19 42.00 42.04 41.77 41.79 268.7K
11:20 41.79 41.93 41.79 41.93 65.8K
11:21 41.97 41.97 41.88 41.95 31.1K
11:22 41.96 41.96 41.92 41.94 36.5K
11:23 41.94 41.98 41.94 41.97 8.3K
11:24 41.99 42.07 41.92 42.01 127.3K
11:25 41.99 41.99 41.89 41.91 21.4K
11:26 41.91 41.91 41.78 41.83 59.2K
11:27 41.84 42.00 41.84 41.89 132.6K
11:28 41.90 42.00 41.90 41.99 62.2K
11:29 41.99 42.01 41.98 42.01 73.8K
11:30 41.98 42.11 41.98 42.10 23.4K
11:31 42.12 42.12 42.08 42.08 10.6K
11:32 42.08 42.08 42.05 42.05 7.4K
11:33 42.05 42.08 42.00 42.07 17.9K
11:34 42.13 42.16 42.10 42.16 34.8K
11:35 42.16 42.21 42.16 42.18 39.6K
11:36 42.18 42.18 42.15 42.17 10.5K
11:37 42.18 42.19 42.18 42.19 6.6K
11:38 42.13 42.22 42.13 42.22 27.8K
11:39 42.24 42.33 42.24 42.31 16.7K
11:40 42.26 42.27 42.25 42.27 45.7K
11:41 42.27 42.31 42.25 42.31 49.2K
11:42 42.31 42.32 42.30 42.30 22.7K
11:43 42.30 42.31 42.29 42.31 12.5K
11:44 42.31 42.39 42.31 42.39 8.6K
11:45 42.41 42.42 42.40 42.42 18.3K
11:46 42.42 42.46 42.42 42.46 49.4K
11:47 42.46 42.48 42.43 42.43 23.4K
11:48 42.43 42.43 42.39 42.39 17.9K
11:49 42.38 42.45 42.38 42.45 9.0K
11:50 42.45 42.49 42.45 42.47 9.2K
11:51 42.46 42.48 42.46 42.47 17.5K
11:52 42.50 42.51 42.50 42.51 12.4K
11:53 42.49 42.52 42.49 42.52 8.2K
11:54 42.52 42.55 42.51 42.54 48.8K
11:55 42.54 42.55 42.54 42.55 9.5K
11:56 42.55 42.55 42.50 42.51 17.0K
11:57 42.51 42.51 42.49 42.49 4.3K
11:58 42.47 42.47 42.45 42.47 15.9K
11:59 42.47 42.48 42.45 42.48 9.4K
12:00 42.48 42.48 42.42 42.42 56.9K
12:01 42.42 42.45 42.42 42.44 11.3K
12:02 42.44 42.45 42.43 42.44 10.0K
12:03 42.44 42.45 42.42 42.43 18.2K
12:04 42.43 42.45 42.41 42.45 10.4K
12:05 42.44 42.45 42.44 42.44 5.8K
12:06 42.42 42.43 42.40 42.43 15.7K
12:07 42.43 42.46 42.43 42.45 7.3K
12:08 42.43 42.44 42.43 42.43 10.9K
12:09 42.43 42.44 42.43 42.43 6.0K
12:10 42.43 42.46 42.43 42.46 6.2K
12:11 42.45 42.47 42.43 42.43 11.9K
12:12 42.43 42.47 42.43 42.47 5.7K
12:13 42.47 42.47 42.44 42.47 7.2K
12:14 42.47 42.48 42.46 42.46 3.8K
12:15 42.45 42.45 42.44 42.45 4.0K
12:16 42.42 42.44 42.42 42.43 13.5K
12:17 42.43 42.44 42.41 42.41 8.8K
12:18 42.43 42.50 42.43 42.49 10.8K
12:19 42.50 42.52 42.50 42.52 7.9K
12:20 42.52 42.54 42.52 42.53 5.6K
12:21 42.58 42.58 42.54 42.55 23.6K
12:22 42.55 42.58 42.55 42.58 8.3K
12:23 42.58 42.63 42.58 42.63 25.8K
12:24 42.63 42.65 42.63 42.65 2.3K
12:25 42.64 42.64 42.63 42.64 11.3K
12:26 42.63 42.63 42.60 42.60 18.6K
12:27 42.63 42.67 42.63 42.67 11.9K
12:28 42.66 42.71 42.64 42.64 19.9K
12:29 42.64 42.64 42.61 42.61 4.1K
12:30 42.61 42.61 42.59 42.59 10.1K
12:31 42.57 42.58 42.55 42.57 8.0K
12:32 42.57 42.57 42.54 42.56 6.5K
12:33 42.56 42.57 42.54 42.54 5.1K
12:34 42.54 42.55 42.54 42.55 5.2K
12:35 42.51 42.56 42.51 42.54 18.2K
12:36 42.52 42.56 42.52 42.56 11.9K
12:37 42.56 42.56 42.55 42.55 2.8K
12:38 42.54 42.54 42.50 42.50 9.7K
12:39 42.50 42.51 42.49 42.51 7.1K
12:40 42.52 42.57 42.52 42.57 15.9K
12:41 42.57 42.58 42.57 42.57 9.7K
12:42 42.57 42.58 42.57 42.58 7.5K
12:43 42.59 42.59 42.57 42.57 6.9K
12:44 42.56 42.57 42.55 42.56 15.5K
12:45 42.56 42.58 42.55 42.56 8.6K
12:46 42.55 42.55 42.50 42.51 14.5K
12:47 42.51 42.52 42.50 42.50 3.5K
12:48 42.51 42.55 42.51 42.55 9.7K
12:49 42.55 42.55 42.48 42.48 40.5K
12:50 42.46 42.49 42.46 42.49 14.5K
12:51 42.47 42.47 42.44 42.46 11.8K
12:52 42.45 42.46 42.45 42.45 7.1K
12:53 42.46 42.47 42.45 42.47 8.3K
12:54 42.45 42.46 42.45 42.46 5.4K
12:55 42.46 42.46 42.43 42.43 11.9K
12:56 42.41 42.43 42.41 42.43 3.2K
12:57 42.43 42.43 42.39 42.39 9.2K
12:58 42.33 42.33 42.30 42.32 76.7K
12:59 42.33 42.37 42.33 42.36 4.7K
13:00 42.37 42.40 42.37 42.38 4.3K
13:01 42.38 42.38 42.33 42.33 10.5K
13:02 42.32 42.35 42.31 42.33 6.9K
13:03 42.33 42.34 42.33 42.33 5.4K
13:04 42.33 42.36 42.33 42.36 4.7K
13:05 42.37 42.42 42.37 42.41 14.0K
13:06 42.41 42.42 42.40 42.42 8.9K
13:07 42.42 42.42 42.39 42.40 4.0K
13:08 42.39 42.39 42.35 42.36 8.4K
13:09 42.36 42.39 42.36 42.39 4.7K
13:10 42.38 42.40 42.37 42.40 4.5K
13:11 42.39 42.40 42.39 42.40 9.4K
13:12 42.38 42.40 42.38 42.39 7.6K
13:13 42.41 42.41 42.40 42.40 3.5K
13:14 42.41 42.41 42.40 42.40 3.5K
13:15 42.40 42.41 42.37 42.37 18.3K
13:16 42.36 42.36 42.31 42.31 4.6K
13:17 42.31 42.32 42.31 42.32 9.4K
13:18 42.32 42.32 42.28 42.28 11.4K
13:19 42.31 42.32 42.31 42.31 4.0K
13:20 42.33 42.34 42.33 42.33 12.6K
13:21 42.32 42.32 42.30 42.30 14.9K
13:22 42.29 42.30 42.24 42.24 12.2K
13:23 42.25 42.26 42.23 42.24 13.5K
13:24 42.24 42.31 42.24 42.31 8.8K
13:25 42.31 42.32 42.30 42.30 10.9K
13:26 42.31 42.32 42.31 42.32 2.8K
13:27 42.32 42.34 42.32 42.34 4.6K
13:28 42.34 42.36 42.33 42.36 8.6K
13:29 42.35 42.36 42.35 42.35 2.4K
13:30 42.37 42.39 42.37 42.38 16.8K
13:31 42.38 42.38 42.38 42.38 10.4K
13:32 42.39 42.41 42.39 42.40 6.9K
13:33 42.42 42.42 42.41 42.42 5.5K
13:34 42.44 42.45 42.43 42.45 7.7K
13:35 42.43 42.44 42.41 42.41 12.9K
13:36 42.40 42.43 42.40 42.43 6.0K
13:37 42.43 42.44 42.43 42.44 2.7K
13:38 42.43 42.45 42.43 42.44 6.1K
13:39 42.43 42.43 42.41 42.42 6.8K
13:40 42.40 42.42 42.40 42.42 4.3K
13:41 42.41 42.41 42.36 42.36 6.8K
13:42 42.37 42.37 42.34 42.34 8.3K
13:43 42.34 42.36 42.34 42.35 7.0K
13:44 42.35 42.35 42.33 42.34 7.9K
13:45 42.36 42.36 42.35 42.35 7.9K
13:46 42.34 42.35 42.33 42.34 7.1K
13:47 42.34 42.37 42.34 42.37 4.8K
13:48 42.39 42.39 42.37 42.37 5.7K
13:49 42.37 42.37 42.36 42.37 3.2K
13:50 42.37 42.37 42.35 42.35 8.2K
13:51 42.35 42.36 42.35 42.36 4.0K
13:52 42.35 42.38 42.35 42.38 6.7K
13:53 42.38 42.39 42.28 42.28 37.8K
13:54 42.28 42.30 42.28 42.30 15.9K
13:55 42.30 42.35 42.30 42.34 62.8K
13:56 42.33 42.34 42.33 42.34 5.8K
13:57 42.34 42.35 42.34 42.34 5.8K
13:58 42.34 42.36 42.34 42.36 3.1K
13:59 42.36 42.37 42.36 42.37 2.5K
14:00 42.37 42.38 42.36 42.37 7.2K
14:01 42.37 42.41 42.37 42.40 6.3K
14:02 42.40 42.41 42.40 42.40 4.8K
14:03 42.40 42.40 42.38 42.40 4.5K
14:04 42.40 42.41 42.38 42.41 9.2K
14:05 42.42 42.42 42.41 42.41 3.2K
14:06 42.41 42.41 42.39 42.39 6.6K
14:07 42.38 42.40 42.38 42.40 7.7K
14:08 42.41 42.41 42.38 42.38 5.5K
14:09 42.39 42.40 42.39 42.40 5.7K
14:10 42.40 42.41 42.39 42.41 5.3K
14:11 42.40 42.40 42.39 42.39 2.7K
14:12 42.40 42.40 42.38 42.39 8.8K
14:13 42.39 42.39 42.38 42.38 3.8K
14:14 42.38 42.41 42.38 42.41 5.4K
14:15 42.39 42.42 42.39 42.42 5.0K
14:16 42.40 42.41 42.39 42.39 7.7K
14:17 42.40 42.42 42.40 42.41 6.5K
14:18 42.42 42.45 42.41 42.45 14.3K
14:19 42.45 42.45 42.40 42.40 15.5K
14:20 42.40 42.41 42.39 42.39 7.8K
14:21 42.39 42.39 42.38 42.38 15.4K
14:22 42.37 42.38 42.37 42.38 6.1K
14:23 42.37 42.39 42.37 42.39 7.5K
14:24 42.38 42.40 42.38 42.40 5.0K
14:25 42.40 42.41 42.40 42.40 7.3K
14:26 42.40 42.40 42.37 42.37 7.6K
14:27 42.37 42.38 42.37 42.38 3.8K
14:28 42.38 42.38 42.34 42.36 8.4K
14:29 42.35 42.35 42.33 42.34 6.6K
14:30 42.34 42.34 42.31 42.31 6.2K
14:31 42.32 42.34 42.31 42.34 7.4K
14:32 42.34 42.34 42.33 42.33 3.4K
14:33 42.34 42.34 42.33 42.33 5.7K
14:34 42.33 42.33 42.31 42.32 4.7K
14:35 42.32 42.32 42.31 42.31 3.4K
14:36 42.32 42.32 42.30 42.31 5.0K
14:37 42.32 42.34 42.32 42.34 10.8K
14:38 42.33 42.35 42.33 42.35 8.5K
14:39 42.34 42.36 42.34 42.34 14.4K
14:40 42.34 42.34 42.30 42.31 13.3K
14:41 42.30 42.32 42.30 42.32 9.1K
14:42 42.32 42.33 42.32 42.32 8.7K
14:43 42.32 42.36 42.32 42.34 19.4K
14:44 42.35 42.35 42.30 42.31 13.9K
14:45 42.31 42.31 42.28 42.28 11.3K
14:46 42.27 42.27 42.25 42.26 6.6K
14:47 42.26 42.26 42.24 42.24 5.2K
14:48 42.24 42.26 42.24 42.26 7.6K
14:49 42.26 42.26 42.24 42.25 10.1K
14:50 42.25 42.27 42.25 42.26 9.1K
14:51 42.26 42.27 42.26 42.27 4.3K
14:52 42.27 42.27 42.26 42.27 12.3K
14:53 42.29 42.30 42.29 42.30 7.6K
14:54 42.30 42.31 42.29 42.29 6.5K
14:55 42.29 42.32 42.29 42.29 11.3K
14:56 42.29 42.30 42.29 42.30 2.8K
14:57 42.30 42.31 42.29 42.31 9.7K
14:58 42.31 42.31 42.30 42.31 6.3K
14:59 42.31 42.33 42.30 42.33 6.4K
15:00 42.34 42.34 42.32 42.34 19.2K
15:01 42.35 42.35 42.33 42.34 7.8K
15:02 42.32 42.32 42.31 42.31 9.0K
15:03 42.31 42.33 42.31 42.31 8.7K
15:04 42.31 42.32 42.31 42.32 6.4K
15:05 42.31 42.32 42.31 42.32 8.1K
15:06 42.33 42.35 42.33 42.35 8.1K
15:07 42.35 42.35 42.33 42.33 8.4K
15:08 42.34 42.37 42.34 42.37 6.6K
15:09 42.37 42.37 42.35 42.35 11.4K
15:10 42.34 42.35 42.34 42.34 11.9K
15:11 42.34 42.34 42.29 42.29 10.1K
15:12 42.28 42.28 42.26 42.28 15.5K
15:13 42.28 42.28 42.26 42.26 19.2K
15:14 42.26 42.26 42.25 42.25 3.1K
15:15 42.25 42.25 42.23 42.24 24.4K
15:16 42.23 42.25 42.22 42.22 9.8K
15:17 42.21 42.22 42.21 42.22 9.2K
15:18 42.22 42.22 42.19 42.19 4.6K
15:19 42.19 42.19 42.15 42.16 56.3K
15:20 42.16 42.17 42.16 42.17 12.1K
15:21 42.17 42.17 42.16 42.17 22.1K
15:22 42.17 42.18 42.17 42.18 10.5K
15:23 42.18 42.18 42.13 42.13 32.7K
15:24 42.13 42.13 42.11 42.11 35.1K
15:25 42.10 42.12 42.10 42.12 12.4K
15:26 42.14 42.15 42.14 42.14 14.7K
15:27 42.13 42.13 42.12 42.13 11.6K
15:28 42.13 42.13 42.10 42.12 23.2K
15:29 42.12 42.14 42.10 42.11 34.0K
15:30 42.10 42.15 42.09 42.09 28.6K
15:31 42.09 42.16 42.09 42.16 37.4K
15:32 42.16 42.16 42.13 42.14 39.9K
15:33 42.15 42.15 42.14 42.15 13.8K
15:34 42.15 42.15 42.09 42.10 43.6K
15:35 42.11 42.13 42.11 42.13 13.2K
15:36 42.13 42.14 42.12 42.12 25.7K
15:37 42.11 42.13 42.10 42.10 16.1K
15:38 42.11 42.11 42.10 42.10 14.5K
15:39 42.10 42.12 42.08 42.10 27.7K
15:40 42.09 42.14 42.09 42.13 18.2K
15:41 42.13 42.13 42.08 42.08 28.1K
15:42 42.09 42.09 42.08 42.09 21.7K
15:43 42.07 42.10 42.07 42.10 19.3K
15:44 42.10 42.10 42.06 42.06 24.8K
15:45 42.07 42.12 42.07 42.09 27.8K
15:46 42.09 42.09 42.05 42.06 44.5K
15:47 42.06 42.06 42.05 42.05 20.5K
15:48 42.04 42.04 42.02 42.03 43.5K
15:49 42.03 42.04 42.01 42.02 51.0K
15:50 42.01 42.04 41.98 41.98 66.5K
15:51 42.00 42.00 41.97 41.97 68.9K
15:52 41.97 41.97 41.96 41.96 61.2K
15:53 41.95 41.98 41.95 41.98 55.3K
15:54 41.98 41.98 41.92 41.93 91.7K
15:55 41.91 41.93 41.87 41.88 121.8K
15:56 41.88 41.88 41.83 41.84 166.7K
15:57 41.84 41.88 41.84 41.87 117.1K
15:58 41.87 41.89 41.86 41.88 110.6K
15:59 41.87 41.88 41.84 41.84 1,162.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available