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 41.71 41.74 41.63 41.65 56.9K
09:31 41.65 41.69 41.65 41.68 2.9K
09:32 41.68 41.74 41.68 41.73 3.2K
09:33 41.73 41.79 41.73 41.74 4.7K
09:34 41.80 41.87 41.80 41.87 2.8K
09:35 41.86 41.87 41.85 41.85 7.3K
09:36 41.87 41.92 41.86 41.86 4.8K
09:37 41.87 41.91 41.87 41.91 1.0K
09:38 41.87 41.89 41.84 41.89 7.0K
09:39 41.88 41.88 41.84 41.84 3.6K
09:40 41.85 41.92 41.84 41.88 8.6K
09:41 41.90 41.90 41.90 41.90 0.9K
09:42 41.90 41.91 41.82 41.84 38.1K
09:43 41.84 41.86 41.81 41.81 20.0K
09:44 41.81 41.84 41.81 41.83 6.6K
09:45 41.81 41.83 41.80 41.80 15.4K
09:46 41.80 41.84 41.80 41.80 9.5K
09:47 41.79 41.79 41.73 41.74 53.4K
09:48 41.73 41.77 41.70 41.70 26.8K
09:49 41.70 41.76 41.70 41.76 6.3K
09:50 41.76 41.76 41.73 41.76 5.4K
09:51 41.76 41.76 41.74 41.74 6.7K
09:52 41.73 41.78 41.72 41.75 12.8K
09:53 41.74 41.75 41.70 41.72 8.0K
09:54 41.72 41.73 41.71 41.71 4.3K
09:55 41.74 41.85 41.74 41.85 8.2K
09:56 41.84 41.86 41.83 41.86 16.6K
09:57 41.88 41.89 41.84 41.84 15.0K
09:58 41.84 41.87 41.83 41.87 5.7K
09:59 41.86 41.89 41.86 41.87 8.5K
10:00 41.86 41.89 41.84 41.86 15.0K
10:01 41.88 41.92 41.82 41.84 19.4K
10:02 41.86 41.95 41.86 41.94 24.4K
10:03 41.96 41.97 41.93 41.96 22.4K
10:04 41.94 41.96 41.93 41.96 20.4K
10:05 41.98 42.00 41.98 42.00 11.1K
10:06 42.01 42.09 42.01 42.09 17.5K
10:07 42.09 42.09 42.06 42.06 15.4K
10:08 42.07 42.07 42.04 42.06 6.5K
10:09 42.07 42.07 42.04 42.04 8.1K
10:10 42.04 42.07 42.04 42.07 14.1K
10:11 42.08 42.09 42.08 42.08 8.7K
10:12 42.07 42.07 42.05 42.05 9.1K
10:13 42.06 42.06 42.02 42.02 4.5K
10:14 42.02 42.02 42.02 42.02 2.7K
10:15 42.01 42.03 41.95 41.95 8.8K
10:16 41.95 41.95 41.89 41.89 40.2K
10:17 41.89 41.89 41.83 41.83 4.1K
10:18 41.83 41.84 41.80 41.80 11.9K
10:19 41.83 41.83 41.77 41.77 7.5K
10:20 41.77 41.77 41.75 41.76 9.4K
10:21 41.77 41.78 41.75 41.75 8.5K
10:22 41.74 41.77 41.74 41.77 8.5K
10:23 41.76 41.76 41.73 41.73 8.0K
10:24 41.73 41.74 41.72 41.74 11.7K
10:25 41.74 41.74 41.71 41.73 10.9K
10:26 41.73 41.73 41.73 41.73 12.6K
10:27 41.71 41.71 41.68 41.70 29.3K
10:28 41.69 41.70 41.68 41.69 10.3K
10:29 41.70 41.71 41.70 41.71 10.3K
10:30 41.72 41.73 41.71 41.72 14.0K
10:31 41.73 41.75 41.72 41.75 8.4K
10:32 41.73 41.73 41.69 41.69 6.2K
10:33 41.70 41.71 41.67 41.71 19.8K
10:34 41.72 41.81 41.72 41.81 10.6K
10:35 41.81 41.81 41.79 41.79 8.9K
10:36 41.79 41.83 41.79 41.83 7.3K
10:37 41.79 41.82 41.79 41.82 5.5K
10:38 41.83 41.83 41.82 41.83 5.7K
10:39 41.81 41.81 41.81 41.81 2.3K
10:40 41.81 41.84 41.81 41.83 4.3K
10:41 41.83 41.87 41.83 41.86 9.5K
10:42 41.84 41.84 41.84 41.84 1.7K
10:43 41.83 41.84 41.82 41.82 9.7K
10:45 41.83 41.83 41.83 41.83 2.6K
10:46 41.82 41.82 41.81 41.81 5.0K
10:47 41.81 41.81 41.80 41.81 5.7K
10:48 41.81 41.82 41.81 41.81 4.7K
10:49 41.80 41.81 41.80 41.80 3.4K
10:50 41.79 41.79 41.79 41.79 1.6K
10:51 41.78 41.78 41.77 41.77 3.1K
10:52 41.75 41.75 41.72 41.72 5.7K
10:53 41.74 41.74 41.71 41.72 8.9K
10:54 41.71 41.72 41.70 41.72 8.9K
10:55 41.73 41.76 41.73 41.76 7.4K
10:56 41.76 41.76 41.74 41.74 7.5K
10:57 41.74 41.75 41.74 41.74 10.0K
10:58 41.74 41.77 41.74 41.77 6.1K
10:59 41.76 41.76 41.75 41.75 7.0K
11:00 41.75 41.75 41.74 41.74 4.9K
11:01 41.72 41.74 41.72 41.74 6.7K
11:02 41.74 41.75 41.73 41.73 5.6K
11:03 41.75 41.75 41.73 41.73 2.5K
11:04 41.73 41.75 41.73 41.75 6.6K
11:05 41.77 41.81 41.77 41.81 7.4K
11:06 41.81 41.83 41.81 41.83 11.9K
11:07 41.82 41.82 41.81 41.81 4.1K
11:08 41.80 41.81 41.79 41.79 7.3K
11:09 41.77 41.77 41.76 41.77 8.2K
11:10 41.77 41.80 41.77 41.78 13.0K
11:11 41.83 41.83 41.82 41.82 2.1K
11:12 41.82 41.82 41.79 41.79 3.7K
11:13 41.77 41.78 41.72 41.72 23.7K
11:14 41.72 41.72 41.69 41.69 5.2K
11:15 41.71 41.71 41.69 41.71 7.2K
11:16 41.70 41.71 41.70 41.71 4.4K
11:17 41.71 41.71 41.68 41.68 11.3K
11:18 41.69 41.71 41.69 41.71 18.3K
11:19 41.70 41.71 41.70 41.71 9.0K
11:20 41.71 41.72 41.70 41.70 9.1K
11:21 41.69 41.71 41.69 41.70 8.5K
11:22 41.69 41.72 41.69 41.72 8.0K
11:23 41.71 41.72 41.71 41.72 5.0K
11:24 41.72 41.72 41.72 41.72 3.3K
11:25 41.71 41.72 41.71 41.72 3.0K
11:26 41.71 41.71 41.70 41.70 10.1K
11:27 41.71 41.71 41.69 41.69 9.7K
11:28 41.69 41.70 41.68 41.69 12.7K
11:29 41.71 41.73 41.71 41.73 4.1K
11:30 41.72 41.73 41.72 41.72 8.9K
11:31 41.72 41.73 41.71 41.73 7.4K
11:32 41.74 41.74 41.73 41.73 7.5K
11:33 41.73 41.74 41.72 41.73 23.0K
11:34 41.73 41.73 41.70 41.70 10.7K
11:35 41.71 41.71 41.70 41.70 2.9K
11:36 41.70 41.71 41.69 41.71 11.7K
11:37 41.70 41.70 41.69 41.69 6.2K
11:38 41.68 41.69 41.68 41.68 4.8K
11:39 41.68 41.68 41.66 41.66 18.4K
11:40 41.68 41.72 41.68 41.72 22.4K
11:41 41.72 41.73 41.72 41.72 7.6K
11:42 41.72 41.73 41.72 41.72 5.2K
11:43 41.72 41.72 41.70 41.70 9.6K
11:44 41.67 41.68 41.67 41.68 2.8K
11:45 41.68 41.68 41.68 41.67 10.2K
11:46 41.66 41.68 41.66 41.68 11.8K
11:47 41.68 41.71 41.68 41.71 6.7K
11:48 41.72 41.73 41.72 41.73 10.2K
11:49 41.74 41.74 41.74 41.74 1.1K
11:50 41.73 41.73 41.73 41.73 5.8K
11:51 41.73 41.76 41.73 41.76 13.4K
11:52 41.76 41.79 41.76 41.79 10.3K
11:53 41.81 41.82 41.80 41.80 5.9K
11:54 41.79 41.81 41.79 41.80 21.2K
11:55 41.80 41.82 41.80 41.82 16.1K
11:56 41.81 41.82 41.81 41.82 8.0K
11:57 41.83 41.85 41.83 41.85 8.4K
11:58 41.85 41.85 41.85 41.85 3.5K
11:59 41.85 41.85 41.85 41.85 6.5K
12:00 41.85 41.86 41.85 41.86 8.0K
12:01 41.86 41.89 41.86 41.89 9.3K
12:02 41.89 41.90 41.88 41.88 8.5K
12:03 41.88 41.89 41.87 41.89 12.8K
12:04 41.88 41.95 41.88 41.95 8.0K
12:05 41.95 41.96 41.94 41.96 12.5K
12:06 41.96 41.96 41.94 41.94 13.8K
12:07 41.94 41.94 41.93 41.94 4.8K
12:08 41.94 41.97 41.94 41.97 11.7K
12:09 41.94 41.94 41.94 41.94 9.3K
12:10 41.95 41.95 41.94 41.95 4.1K
12:11 41.96 41.98 41.96 41.97 11.4K
12:12 41.97 41.99 41.97 41.97 12.7K
12:13 41.99 42.00 41.99 41.99 6.1K
12:14 41.99 42.01 41.98 42.01 10.3K
12:15 42.01 42.02 42.01 42.02 12.7K
12:16 42.01 42.01 42.00 42.01 17.1K
12:17 42.01 42.01 42.01 42.01 10.0K
12:18 42.00 42.01 42.00 42.01 7.8K
12:19 42.01 42.02 42.01 42.02 16.2K
12:20 42.03 42.05 42.02 42.05 15.0K
12:21 42.04 42.04 42.02 42.02 11.0K
12:22 42.04 42.05 42.04 42.05 5.4K
12:23 42.04 42.05 42.04 42.05 4.3K
12:24 42.04 42.05 42.04 42.05 2.9K
12:25 42.05 42.05 42.04 42.04 3.9K
12:26 42.04 42.04 42.03 42.03 9.7K
12:27 42.03 42.03 42.02 42.02 2.3K
12:28 42.02 42.04 42.02 42.03 4.5K
12:29 42.03 42.09 42.03 42.08 35.9K
12:30 42.08 42.10 42.06 42.10 14.1K
12:31 42.10 42.10 42.09 42.10 9.2K
12:32 42.13 42.13 42.11 42.13 1.8K
12:33 42.13 42.13 42.11 42.11 3.9K
12:34 42.12 42.12 42.11 42.11 3.3K
12:35 42.10 42.12 42.10 42.12 7.0K
12:36 42.13 42.13 42.11 42.12 10.2K
12:37 42.12 42.14 42.12 42.14 7.2K
12:38 42.15 42.17 42.13 42.17 30.5K
12:39 42.17 42.19 42.17 42.18 19.3K
12:40 42.17 42.19 42.16 42.19 21.1K
12:41 42.19 42.21 42.18 42.18 28.3K
12:42 42.18 42.20 42.15 42.16 162.8K
12:43 42.12 42.17 42.12 42.17 75.9K
12:44 42.16 42.18 42.15 42.17 18.3K
12:45 42.17 42.22 42.14 42.21 31.0K
12:46 42.20 42.22 42.18 42.18 8.9K
12:47 42.18 42.19 42.17 42.17 3.1K
12:48 42.16 42.16 42.12 42.12 21.8K
12:49 42.15 42.15 42.13 42.13 23.9K
12:50 42.14 42.14 42.12 42.12 16.1K
12:51 42.12 42.14 42.11 42.11 26.3K
12:52 42.12 42.13 42.12 42.13 4.6K
12:53 42.12 42.14 42.11 42.14 8.9K
12:54 42.14 42.16 42.13 42.14 20.2K
12:55 42.16 42.17 42.16 42.17 7.1K
12:56 42.16 42.16 42.10 42.10 10.7K
12:57 42.08 42.08 42.07 42.07 5.3K
12:58 42.07 42.07 42.05 42.06 11.4K
12:59 42.05 42.06 42.03 42.05 24.2K
13:00 42.04 42.04 42.02 42.03 4.1K
13:01 42.04 42.07 42.04 42.05 4.8K
13:02 42.05 42.05 41.96 41.96 8.7K
13:03 41.96 41.97 41.94 41.94 4.9K
13:04 41.90 41.90 41.88 41.90 6.0K
13:05 41.91 41.91 41.87 41.89 4.9K
13:06 41.88 41.90 41.87 41.89 4.5K
13:07 41.89 41.89 41.85 41.85 9.3K
13:08 41.85 41.85 41.83 41.84 4.7K
13:09 41.86 41.87 41.85 41.85 6.8K
13:10 41.85 41.86 41.85 41.85 3.4K
13:11 41.85 41.89 41.85 41.89 9.5K
13:12 41.89 41.92 41.89 41.92 4.4K
13:13 41.92 41.92 41.91 41.91 4.2K
13:14 41.91 41.91 41.89 41.89 5.6K
13:15 41.90 41.90 41.88 41.89 2.7K
13:16 41.90 41.90 41.89 41.90 8.4K
13:17 41.90 41.91 41.90 41.91 14.2K
13:18 41.90 41.90 41.90 41.90 4.5K
13:19 41.88 41.90 41.88 41.88 5.1K
13:20 41.88 41.88 41.87 41.88 14.1K
13:21 41.88 41.88 41.87 41.88 5.6K
13:22 41.88 41.88 41.87 41.88 3.0K
13:23 41.88 41.89 41.88 41.89 14.1K
13:24 41.91 41.91 41.90 41.91 7.1K
13:25 41.91 41.93 41.91 41.93 4.5K
13:26 41.94 41.94 41.94 41.94 3.0K
13:27 41.95 41.97 41.95 41.97 4.1K
13:28 41.97 41.98 41.96 41.97 10.7K
13:29 41.97 41.98 41.97 41.97 2.7K
13:30 41.98 42.01 41.98 42.01 5.3K
13:31 42.02 42.02 41.97 41.97 13.4K
13:32 41.96 41.99 41.96 41.99 4.2K
13:33 41.99 41.99 41.99 41.99 3.8K
13:34 41.99 42.01 41.99 42.01 3.4K
13:35 42.00 42.01 42.00 42.00 5.5K
13:36 42.00 42.00 41.99 42.00 5.1K
13:37 42.00 42.01 42.00 42.01 5.1K
13:38 42.02 42.03 42.02 42.03 5.6K
13:39 42.03 42.04 42.01 42.04 13.4K
13:40 42.06 42.08 42.06 42.06 6.2K
13:41 42.07 42.07 42.07 42.07 4.1K
13:42 42.08 42.08 42.08 42.08 3.8K
13:43 42.08 42.08 42.08 42.08 2.0K
13:44 42.08 42.09 42.08 42.09 6.3K
13:45 42.10 42.10 42.08 42.08 2.2K
13:46 42.08 42.10 42.08 42.10 3.8K
13:47 42.11 42.13 42.11 42.13 2.8K
13:48 42.12 42.12 42.12 42.12 4.8K
13:49 42.12 42.12 42.11 42.12 4.5K
13:50 42.12 42.12 42.12 42.12 5.5K
13:51 42.13 42.13 42.12 42.12 3.4K
13:52 42.12 42.13 42.12 42.13 4.3K
13:53 42.13 42.13 42.13 42.13 2.9K
13:54 42.12 42.14 42.12 42.14 5.7K
13:55 42.16 42.16 42.16 42.16 2.9K
13:56 42.16 42.16 42.15 42.15 7.6K
13:57 42.15 42.15 42.15 42.15 2.1K
13:58 42.15 42.15 42.15 42.15 6.6K
13:59 42.16 42.17 42.15 42.17 5.5K
14:00 42.17 42.20 42.17 42.20 6.0K
14:01 42.20 42.20 42.19 42.19 3.6K
14:02 42.19 42.21 42.19 42.21 4.0K
14:03 42.22 42.23 42.21 42.21 7.7K
14:04 42.21 42.23 42.18 42.18 14.2K
14:05 42.17 42.17 42.17 42.17 1.6K
14:06 42.17 42.17 42.16 42.16 3.8K
14:07 42.17 42.18 42.17 42.17 6.7K
14:08 42.18 42.19 42.18 42.19 5.1K
14:09 42.19 42.19 42.18 42.18 5.3K
14:10 42.18 42.18 42.18 42.18 4.4K
14:11 42.18 42.21 42.18 42.21 7.4K
14:12 42.22 42.22 42.21 42.22 3.6K
14:13 42.22 42.23 42.20 42.21 6.7K
14:14 42.21 42.23 42.21 42.23 10.4K
14:15 42.23 42.24 42.23 42.24 9.8K
14:16 42.24 42.25 42.24 42.24 7.1K
14:17 42.23 42.23 42.22 42.22 7.5K
14:18 42.20 42.21 42.18 42.18 8.0K
14:19 42.17 42.17 42.15 42.17 8.3K
14:20 42.18 42.20 42.18 42.20 11.5K
14:21 42.20 42.21 42.20 42.20 4.1K
14:22 42.20 42.21 42.19 42.20 8.3K
14:23 42.19 42.19 42.19 42.19 1.6K
14:24 42.19 42.20 42.19 42.20 5.3K
14:25 42.20 42.20 42.20 42.20 7.4K
14:26 42.20 42.23 42.20 42.23 7.4K
14:27 42.22 42.22 42.19 42.19 7.4K
14:28 42.19 42.20 42.19 42.20 3.5K
14:29 42.19 42.19 42.15 42.19 18.3K
14:30 42.19 42.20 42.19 42.19 6.1K
14:31 42.19 42.19 42.19 42.19 5.3K
14:32 42.20 42.21 42.20 42.21 4.0K
14:33 42.20 42.22 42.20 42.22 6.4K
14:34 42.22 42.24 42.22 42.23 10.6K
14:35 42.23 42.25 42.23 42.24 7.5K
14:36 42.24 42.25 42.24 42.24 7.0K
14:37 42.25 42.26 42.25 42.26 4.9K
14:38 42.26 42.26 42.26 42.26 3.2K
14:39 42.26 42.26 42.26 42.26 7.8K
14:40 42.26 42.27 42.26 42.26 6.7K
14:41 42.27 42.29 42.27 42.28 16.3K
14:42 42.28 42.29 42.28 42.28 3.1K
14:43 42.26 42.26 42.23 42.24 11.2K
14:44 42.23 42.24 42.23 42.24 4.6K
14:45 42.23 42.25 42.21 42.25 14.8K
14:46 42.25 42.25 42.24 42.24 4.2K
14:47 42.24 42.25 42.24 42.24 6.0K
14:48 42.22 42.23 42.22 42.22 4.6K
14:49 42.22 42.23 42.21 42.21 6.4K
14:50 42.22 42.22 42.21 42.22 3.1K
14:51 42.22 42.22 42.21 42.21 4.4K
14:52 42.21 42.21 42.20 42.21 2.8K
14:53 42.21 42.21 42.19 42.20 7.5K
14:54 42.19 42.19 42.17 42.17 9.6K
14:55 42.17 42.18 42.17 42.18 8.7K
14:56 42.18 42.18 42.18 42.18 4.3K
14:57 42.19 42.20 42.19 42.20 8.6K
14:58 42.19 42.19 42.19 42.19 5.3K
14:59 42.20 42.23 42.19 42.23 11.1K
15:00 42.23 42.23 42.21 42.21 8.0K
15:01 42.21 42.25 42.21 42.25 8.7K
15:02 42.25 42.25 42.23 42.25 5.7K
15:03 42.24 42.25 42.24 42.24 5.8K
15:04 42.24 42.24 42.23 42.23 7.0K
15:05 42.23 42.24 42.22 42.23 9.3K
15:06 42.23 42.24 42.23 42.23 9.9K
15:07 42.23 42.23 42.21 42.21 3.2K
15:08 42.23 42.23 42.21 42.21 4.9K
15:09 42.21 42.23 42.21 42.23 5.4K
15:10 42.22 42.22 42.21 42.21 5.6K
15:11 42.21 42.21 42.18 42.18 8.0K
15:12 42.18 42.18 42.17 42.18 8.5K
15:13 42.19 42.19 42.18 42.18 6.4K
15:14 42.18 42.19 42.18 42.18 5.8K
15:15 42.17 42.18 42.17 42.17 11.5K
15:16 42.18 42.18 42.18 42.18 6.7K
15:17 42.17 42.17 42.17 42.17 10.7K
15:18 42.17 42.17 42.16 42.17 6.0K
15:19 42.17 42.17 42.16 42.16 10.2K
15:20 42.16 42.16 42.16 42.16 9.9K
15:21 42.16 42.17 42.15 42.15 7.5K
15:22 42.17 42.19 42.17 42.19 9.8K
15:23 42.20 42.22 42.19 42.22 13.3K
15:24 42.23 42.23 42.22 42.22 6.7K
15:25 42.23 42.23 42.21 42.21 8.8K
15:26 42.21 42.23 42.21 42.23 6.1K
15:27 42.23 42.23 42.22 42.23 6.5K
15:28 42.23 42.23 42.21 42.21 14.7K
15:29 42.22 42.23 42.22 42.22 17.8K
15:30 42.21 42.25 42.21 42.24 21.0K
15:31 42.24 42.25 42.21 42.23 20.6K
15:32 42.23 42.24 42.23 42.24 11.1K
15:33 42.24 42.25 42.24 42.25 4.7K
15:34 42.25 42.25 42.23 42.23 9.7K
15:35 42.23 42.23 42.23 42.23 9.9K
15:36 42.23 42.25 42.23 42.25 18.5K
15:37 42.25 42.25 42.22 42.22 17.9K
15:38 42.23 42.25 42.23 42.24 12.8K
15:39 42.24 42.26 42.23 42.26 14.4K
15:40 42.26 42.28 42.25 42.25 14.3K
15:41 42.24 42.25 42.24 42.24 10.7K
15:42 42.24 42.27 42.24 42.27 13.6K
15:43 42.26 42.28 42.26 42.28 16.3K
15:44 42.28 42.29 42.28 42.28 18.9K
15:45 42.30 42.30 42.29 42.29 18.2K
15:46 42.30 42.31 42.30 42.31 22.2K
15:47 42.31 42.32 42.30 42.31 18.9K
15:48 42.31 42.31 42.28 42.29 14.9K
15:49 42.30 42.32 42.29 42.32 31.4K
15:50 42.33 42.34 42.20 42.22 78.7K
15:51 42.23 42.24 42.22 42.23 29.2K
15:52 42.23 42.29 42.23 42.29 49.6K
15:53 42.29 42.29 42.25 42.26 36.2K
15:54 42.25 42.29 42.25 42.27 46.3K
15:55 42.29 42.29 42.26 42.26 62.7K
15:56 42.26 42.27 42.25 42.25 75.9K
15:57 42.24 42.31 42.24 42.29 102.3K
15:58 42.30 42.33 42.30 42.32 95.6K
15:59 42.33 42.37 42.32 42.37 1,309.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available