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 42.42 42.50 42.42 42.48 26.2K
09:31 42.51 42.51 42.51 42.51 1.8K
09:32 42.46 42.51 42.46 42.47 2.9K
09:33 42.43 42.44 42.43 42.44 3.7K
09:34 42.44 42.44 42.34 42.37 14.8K
09:35 42.37 42.42 42.36 42.40 7.6K
09:36 42.40 42.45 42.40 42.44 4.4K
09:37 42.44 42.45 42.39 42.39 4.1K
09:38 42.39 42.39 42.39 42.39 1.9K
09:39 42.36 42.41 42.35 42.41 3.7K
09:40 42.39 42.40 42.36 42.40 2.5K
09:41 42.39 42.39 42.37 42.38 3.9K
09:42 42.40 42.41 42.40 42.41 0.7K
09:43 42.42 42.44 42.42 42.44 2.0K
09:45 42.48 42.51 42.48 42.51 6.4K
09:46 42.52 42.53 42.52 42.53 4.7K
09:47 42.52 42.57 42.51 42.57 5.1K
09:48 42.56 42.57 42.56 42.57 2.6K
09:49 42.57 42.59 42.55 42.58 4.5K
09:50 42.59 42.60 42.58 42.58 10.4K
09:51 42.57 42.61 42.57 42.61 16.3K
09:52 42.62 42.63 42.62 42.63 1.9K
09:53 42.63 42.64 42.63 42.63 3.3K
09:54 42.60 42.62 42.60 42.62 1.2K
09:55 42.65 42.66 42.64 42.66 3.3K
09:56 42.65 42.65 42.61 42.61 3.6K
09:57 42.59 42.59 42.56 42.56 20.4K
09:59 42.54 42.55 42.52 42.52 4.1K
10:00 42.53 42.53 42.49 42.49 5.4K
10:01 42.48 42.50 42.48 42.48 5.0K
10:02 42.46 42.46 42.45 42.46 3.8K
10:03 42.45 42.45 42.41 42.41 2.6K
10:04 42.41 42.43 42.41 42.42 7.9K
10:05 42.42 42.44 42.42 42.42 8.6K
10:06 42.43 42.45 42.43 42.44 9.3K
10:07 42.42 42.44 42.42 42.44 2.6K
10:08 42.43 42.43 42.40 42.42 8.9K
10:09 42.39 42.40 42.39 42.40 3.4K
10:10 42.41 42.41 42.31 42.31 4.7K
10:11 42.32 42.32 42.31 42.32 3.7K
10:12 42.31 42.34 42.31 42.33 7.3K
10:13 42.32 42.35 42.32 42.35 3.8K
10:14 42.34 42.38 42.33 42.38 4.2K
10:15 42.38 42.41 42.38 42.41 7.9K
10:16 42.44 42.44 42.43 42.43 3.7K
10:17 42.42 42.43 42.42 42.43 5.2K
10:18 42.42 42.44 42.41 42.43 18.7K
10:19 42.42 42.42 42.40 42.40 12.3K
10:20 42.41 42.43 42.41 42.42 3.5K
10:21 42.42 42.42 42.40 42.40 8.7K
10:22 42.41 42.48 42.41 42.48 7.2K
10:23 42.47 42.47 42.47 42.47 2.3K
10:24 42.46 42.46 42.45 42.46 10.1K
10:25 42.46 42.48 42.46 42.48 5.5K
10:26 42.50 42.52 42.50 42.51 10.4K
10:27 42.52 42.52 42.48 42.49 19.0K
10:28 42.49 42.52 42.49 42.52 6.5K
10:29 42.52 42.54 42.47 42.48 27.3K
10:30 42.49 42.52 42.49 42.52 6.2K
10:31 42.52 42.52 42.48 42.48 11.4K
10:32 42.50 42.57 42.50 42.56 5.3K
10:33 42.57 42.57 42.56 42.56 3.9K
10:34 42.56 42.56 42.56 42.56 3.0K
10:35 42.56 42.56 42.54 42.54 4.1K
10:36 42.55 42.55 42.54 42.55 3.9K
10:37 42.55 42.55 42.54 42.54 3.9K
10:38 42.53 42.53 42.50 42.50 3.3K
10:39 42.52 42.52 42.51 42.52 6.5K
10:40 42.50 42.50 42.47 42.47 3.7K
10:41 42.48 42.49 42.46 42.48 5.8K
10:42 42.49 42.52 42.49 42.52 2.8K
10:43 42.52 42.53 42.51 42.51 4.1K
10:44 42.50 42.50 42.48 42.48 4.0K
10:45 42.49 42.50 42.46 42.46 4.7K
10:46 42.44 42.47 42.44 42.47 3.8K
10:47 42.47 42.47 42.44 42.44 2.8K
10:48 42.43 42.43 42.41 42.41 2.9K
10:49 42.39 42.40 42.39 42.39 3.3K
10:50 42.39 42.39 42.37 42.38 2.8K
10:51 42.39 42.40 42.37 42.37 6.4K
10:52 42.37 42.37 42.34 42.35 2.5K
10:53 42.35 42.35 42.34 42.34 3.6K
10:54 42.34 42.36 42.34 42.36 3.5K
10:55 42.36 42.36 42.34 42.36 5.5K
10:56 42.35 42.35 42.33 42.35 12.5K
10:57 42.34 42.37 42.34 42.37 5.1K
10:58 42.38 42.40 42.38 42.39 4.0K
10:59 42.39 42.41 42.39 42.41 3.4K
11:00 42.41 42.41 42.40 42.40 7.7K
11:01 42.43 42.45 42.41 42.44 24.5K
11:02 42.45 42.48 42.44 42.48 6.6K
11:03 42.48 42.48 42.45 42.45 9.9K
11:04 42.45 42.47 42.45 42.47 11.6K
11:05 42.46 42.46 42.43 42.43 5.9K
11:06 42.43 42.46 42.43 42.43 3.9K
11:07 42.44 42.44 42.41 42.41 5.0K
11:08 42.39 42.39 42.39 42.39 4.2K
11:09 42.37 42.37 42.34 42.35 8.2K
11:10 42.32 42.33 42.32 42.33 4.5K
11:11 42.33 42.35 42.33 42.33 3.9K
11:12 42.33 42.33 42.29 42.30 3.8K
11:13 42.31 42.31 42.29 42.29 3.7K
11:14 42.29 42.32 42.29 42.32 6.5K
11:15 42.29 42.31 42.29 42.31 2.6K
11:16 42.31 42.31 42.29 42.29 4.7K
11:17 42.27 42.28 42.27 42.28 3.1K
11:18 42.28 42.29 42.27 42.27 3.8K
11:19 42.27 42.27 42.26 42.26 1.5K
11:20 42.26 42.26 42.25 42.25 2.3K
11:21 42.22 42.22 42.16 42.16 19.9K
11:22 42.16 42.16 42.15 42.16 8.4K
11:23 42.17 42.17 42.16 42.16 2.3K
11:24 42.15 42.16 42.15 42.16 5.0K
11:25 42.16 42.16 42.14 42.15 5.5K
11:26 42.15 42.17 42.15 42.16 6.4K
11:27 42.17 42.19 42.17 42.19 8.3K
11:28 42.23 42.24 42.23 42.24 3.8K
11:29 42.25 42.26 42.24 42.26 8.5K
11:30 42.26 42.28 42.26 42.28 3.7K
11:31 42.28 42.29 42.28 42.29 2.7K
11:32 42.29 42.29 42.24 42.24 9.0K
11:33 42.24 42.24 42.23 42.24 8.0K
11:34 42.24 42.24 42.24 42.24 4.3K
11:35 42.24 42.24 42.23 42.23 3.4K
11:36 42.23 42.24 42.23 42.24 3.4K
11:37 42.24 42.24 42.23 42.23 4.5K
11:38 42.23 42.23 42.21 42.21 5.8K
11:39 42.22 42.22 42.21 42.21 5.0K
11:40 42.21 42.21 42.21 42.21 5.9K
11:41 42.21 42.22 42.20 42.20 3.0K
11:42 42.21 42.21 42.21 42.21 3.4K
11:43 42.21 42.22 42.21 42.21 3.9K
11:44 42.21 42.21 42.18 42.18 2.4K
11:45 42.19 42.19 42.19 42.19 5.3K
11:46 42.20 42.20 42.20 42.20 3.9K
11:47 42.19 42.20 42.19 42.20 3.6K
11:48 42.20 42.22 42.20 42.21 6.1K
11:49 42.21 42.22 42.21 42.22 1.0K
11:50 42.21 42.21 42.21 42.21 5.5K
11:51 42.22 42.24 42.22 42.24 2.0K
11:52 42.24 42.24 42.22 42.22 3.8K
11:53 42.22 42.23 42.22 42.23 2.9K
11:54 42.23 42.25 42.23 42.25 2.7K
11:55 42.25 42.26 42.25 42.26 4.8K
11:56 42.26 42.27 42.26 42.26 4.9K
11:57 42.27 42.27 42.27 42.27 2.9K
11:58 42.26 42.26 42.26 42.26 2.8K
11:59 42.26 42.28 42.26 42.27 5.1K
12:00 42.27 42.31 42.27 42.31 6.2K
12:01 42.32 42.33 42.32 42.33 3.9K
12:02 42.34 42.34 42.34 42.34 1.9K
12:03 42.35 42.35 42.33 42.33 3.1K
12:04 42.33 42.33 42.33 42.33 3.2K
12:05 42.34 42.37 42.34 42.37 3.2K
12:06 42.37 42.37 42.37 42.37 1.7K
12:07 42.37 42.38 42.37 42.38 5.3K
12:08 42.37 42.37 42.36 42.36 3.2K
12:09 42.37 42.38 42.37 42.38 3.1K
12:10 42.38 42.39 42.38 42.39 2.8K
12:11 42.40 42.41 42.40 42.41 4.2K
12:12 42.41 42.41 42.40 42.40 2.2K
12:13 42.41 42.43 42.41 42.41 5.8K
12:14 42.41 42.41 42.41 42.41 0.6K
12:15 42.39 42.41 42.39 42.41 5.0K
12:16 42.41 42.46 42.41 42.46 3.7K
12:17 42.46 42.48 42.46 42.47 7.8K
12:18 42.47 42.48 42.47 42.48 1.6K
12:19 42.47 42.47 42.45 42.45 4.4K
12:20 42.42 42.42 42.41 42.41 2.2K
12:21 42.42 42.42 42.40 42.40 1.7K
12:22 42.41 42.41 42.40 42.40 3.7K
12:23 42.39 42.39 42.39 42.39 1.7K
12:24 42.35 42.37 42.35 42.37 3.0K
12:25 42.36 42.36 42.33 42.33 21.0K
12:26 42.33 42.33 42.33 42.33 2.1K
12:27 42.33 42.33 42.32 42.32 4.0K
12:28 42.32 42.32 42.32 42.32 2.9K
12:29 42.33 42.34 42.33 42.33 9.5K
12:30 42.32 42.32 42.32 42.32 2.1K
12:31 42.32 42.32 42.32 42.32 1.1K
12:32 42.32 42.32 42.31 42.31 3.8K
12:33 42.28 42.28 42.28 42.28 1.9K
12:34 42.28 42.29 42.28 42.29 2.3K
12:35 42.29 42.29 42.28 42.28 2.2K
12:36 42.27 42.27 42.25 42.25 2.3K
12:37 42.25 42.25 42.25 42.25 2.3K
12:38 42.25 42.26 42.25 42.25 8.0K
12:39 42.24 42.25 42.24 42.24 2.0K
12:40 42.24 42.25 42.23 42.25 7.1K
12:41 42.26 42.26 42.26 42.26 2.5K
12:42 42.26 42.26 42.26 42.26 1.4K
12:43 42.26 42.27 42.25 42.27 6.4K
12:44 42.27 42.28 42.27 42.28 4.3K
12:45 42.28 42.28 42.27 42.27 2.3K
12:46 42.27 42.27 42.26 42.26 2.1K
12:47 42.26 42.26 42.26 42.26 2.4K
12:48 42.26 42.26 42.26 42.26 1.7K
12:49 42.26 42.26 42.25 42.25 4.8K
12:50 42.25 42.25 42.21 42.21 4.3K
12:51 42.21 42.21 42.19 42.19 2.2K
12:52 42.19 42.19 42.16 42.18 7.8K
12:53 42.18 42.18 42.18 42.18 1.7K
12:54 42.16 42.17 42.16 42.16 2.3K
12:55 42.16 42.18 42.16 42.17 4.6K
12:56 42.18 42.18 42.17 42.17 1.8K
12:57 42.17 42.20 42.17 42.20 9.1K
12:58 42.20 42.20 42.18 42.18 4.3K
12:59 42.16 42.19 42.15 42.19 10.1K
13:00 42.18 42.18 42.15 42.15 3.6K
13:01 42.16 42.17 42.16 42.17 5.9K
13:02 42.16 42.16 42.14 42.14 5.2K
13:03 42.13 42.13 42.13 42.13 1.9K
13:04 42.13 42.13 42.12 42.12 3.0K
13:05 42.12 42.15 42.12 42.15 8.8K
13:06 42.13 42.14 42.08 42.08 4.3K
13:07 42.08 42.09 42.08 42.09 2.9K
13:08 42.09 42.11 42.09 42.10 4.3K
13:09 42.10 42.10 42.09 42.10 1.7K
13:10 42.10 42.10 42.10 42.10 2.0K
13:11 42.10 42.11 42.09 42.09 7.6K
13:12 42.07 42.08 42.07 42.08 1.7K
13:13 42.08 42.10 42.07 42.10 3.9K
13:14 42.10 42.10 42.08 42.08 3.0K
13:15 42.08 42.08 42.07 42.07 4.7K
13:16 42.06 42.08 42.06 42.08 5.5K
13:17 42.09 42.09 42.09 42.09 0.8K
13:18 42.09 42.11 42.09 42.09 4.4K
13:19 42.09 42.10 42.08 42.10 5.1K
13:20 42.10 42.11 42.09 42.11 2.4K
13:21 42.10 42.10 42.10 42.10 0.9K
13:22 42.11 42.12 42.11 42.11 3.5K
13:23 42.11 42.11 42.11 42.11 1.5K
13:24 42.11 42.12 42.11 42.11 4.1K
13:25 42.11 42.11 42.11 42.11 1.5K
13:26 42.11 42.13 42.11 42.13 2.9K
13:27 42.13 42.13 42.11 42.11 3.0K
13:28 42.10 42.10 42.10 42.10 1.9K
13:29 42.09 42.10 42.08 42.08 3.2K
13:30 42.09 42.12 42.09 42.11 6.8K
13:31 42.11 42.11 42.09 42.09 3.6K
13:32 42.08 42.08 42.07 42.07 4.9K
13:33 42.05 42.05 42.02 42.03 29.2K
13:34 42.02 42.05 42.02 42.04 5.1K
13:35 42.03 42.05 42.03 42.05 4.3K
13:36 42.05 42.05 42.04 42.04 3.0K
13:37 42.05 42.08 42.05 42.08 5.6K
13:38 42.08 42.08 42.08 42.08 2.4K
13:39 42.08 42.08 42.07 42.07 3.3K
13:40 42.06 42.07 42.03 42.03 11.0K
13:41 42.01 42.01 41.99 42.00 12.7K
13:42 42.00 42.02 42.00 42.00 9.2K
13:43 42.01 42.01 42.00 42.00 2.6K
13:44 42.00 42.00 42.00 42.00 5.4K
13:45 41.99 42.02 41.99 42.01 4.4K
13:46 42.01 42.01 42.01 42.01 5.3K
13:47 42.02 42.03 42.02 42.03 3.4K
13:48 42.03 42.03 42.01 42.02 4.9K
13:49 42.01 42.02 42.01 42.01 2.5K
13:50 42.02 42.02 42.01 42.02 5.6K
13:51 42.02 42.04 42.02 42.03 2.8K
13:52 42.03 42.03 42.03 42.03 1.7K
13:53 42.02 42.02 42.01 42.01 4.1K
13:54 42.01 42.01 41.99 42.00 9.0K
13:55 42.00 42.02 42.00 42.01 4.1K
13:56 42.01 42.02 42.01 42.02 2.7K
13:57 42.02 42.02 42.00 42.00 3.0K
13:58 42.01 42.02 42.01 42.02 2.9K
13:59 42.01 42.02 41.98 41.98 8.8K
14:00 41.98 41.98 41.96 41.96 5.8K
14:01 41.95 41.95 41.93 41.93 5.2K
14:02 41.93 41.93 41.92 41.92 3.9K
14:03 41.93 41.94 41.93 41.94 2.3K
14:04 41.94 41.94 41.92 41.92 3.7K
14:05 41.92 41.92 41.92 41.92 2.5K
14:06 41.92 41.95 41.92 41.95 6.7K
14:07 41.96 41.96 41.96 41.96 2.3K
14:08 41.96 41.96 41.95 41.95 5.4K
14:09 41.94 41.94 41.92 41.92 5.2K
14:10 41.92 41.96 41.92 41.96 8.3K
14:11 41.96 41.97 41.96 41.97 3.5K
14:12 41.97 41.97 41.96 41.96 4.8K
14:13 41.96 41.98 41.96 41.98 4.5K
14:14 41.99 41.99 41.99 41.99 2.1K
14:15 41.99 41.99 41.99 41.99 1.9K
14:16 42.00 42.00 42.00 42.00 4.9K
14:17 41.99 41.99 41.99 41.99 4.1K
14:18 41.99 42.00 41.98 42.00 3.5K
14:19 41.99 41.99 41.99 41.99 2.2K
14:20 41.98 41.98 41.96 41.96 5.7K
14:21 41.96 41.98 41.96 41.98 6.1K
14:22 41.99 41.99 41.99 41.99 2.6K
14:23 41.99 41.99 41.99 41.99 0.2K
14:24 41.99 41.99 41.99 41.99 1.3K
14:25 41.99 41.99 41.98 41.98 4.9K
14:26 41.98 41.99 41.98 41.99 6.6K
14:27 41.99 41.99 41.97 41.99 6.0K
14:28 41.99 41.99 41.97 41.97 1.7K
14:29 41.97 41.97 41.97 41.97 0.9K
14:30 41.96 41.97 41.94 41.94 6.1K
14:31 41.96 41.96 41.96 41.96 4.8K
14:32 41.96 41.97 41.96 41.97 3.3K
14:33 41.97 41.97 41.97 41.97 2.6K
14:34 41.98 41.99 41.98 41.99 2.3K
14:35 41.99 41.99 41.96 41.96 5.0K
14:36 41.96 41.97 41.96 41.97 4.7K
14:37 41.98 42.00 41.98 42.00 3.2K
14:38 42.00 42.01 42.00 42.01 2.6K
14:39 42.01 42.01 42.01 42.01 1.6K
14:40 42.01 42.01 41.99 42.00 7.6K
14:41 42.00 42.00 41.97 41.98 4.8K
14:42 41.98 41.98 41.98 41.98 2.1K
14:43 41.97 41.98 41.97 41.97 7.2K
14:44 41.97 41.98 41.96 41.96 3.4K
14:45 41.97 41.97 41.96 41.97 2.6K
14:46 41.97 41.99 41.97 41.99 5.1K
14:47 41.98 41.99 41.97 41.98 5.0K
14:48 41.98 41.98 41.98 41.98 1.3K
14:49 41.96 41.96 41.95 41.96 5.3K
14:50 41.96 41.96 41.95 41.95 2.9K
14:51 41.95 41.95 41.94 41.94 1.2K
14:52 41.95 41.95 41.94 41.95 6.2K
14:53 41.95 41.95 41.94 41.95 1.4K
14:54 41.95 41.96 41.95 41.96 6.9K
14:55 41.96 41.97 41.96 41.97 2.5K
14:56 41.97 41.97 41.97 41.97 2.1K
14:57 41.98 41.98 41.98 41.98 4.2K
14:58 41.98 41.98 41.97 41.98 6.7K
14:59 41.98 41.98 41.94 41.94 7.0K
15:00 41.95 41.99 41.95 41.99 6.4K
15:01 42.00 42.00 41.99 42.00 2.9K
15:02 42.00 42.00 42.00 42.00 1.7K
15:03 41.98 41.98 41.97 41.97 5.0K
15:04 41.98 41.98 41.97 41.97 3.1K
15:05 41.96 41.97 41.96 41.97 8.8K
15:06 41.97 41.97 41.97 41.97 1.4K
15:07 41.97 41.97 41.96 41.96 6.2K
15:08 41.96 41.96 41.96 41.96 2.0K
15:09 41.96 41.96 41.95 41.96 1.8K
15:10 41.96 41.96 41.95 41.96 9.7K
15:11 41.97 41.99 41.97 41.99 6.0K
15:12 42.00 42.00 42.00 42.00 1.0K
15:13 42.00 42.00 42.00 42.00 3.5K
15:14 42.00 42.00 42.00 42.00 4.0K
15:15 42.03 42.03 42.03 42.03 4.0K
15:16 42.03 42.06 42.03 42.05 18.7K
15:17 42.06 42.06 42.04 42.04 8.0K
15:18 42.04 42.05 42.04 42.05 4.5K
15:19 42.05 42.05 42.04 42.04 5.2K
15:20 42.04 42.04 42.01 42.02 15.2K
15:21 42.03 42.04 42.03 42.03 6.2K
15:22 42.03 42.04 42.03 42.04 3.0K
15:23 42.04 42.06 42.04 42.05 8.3K
15:24 42.06 42.06 42.05 42.05 4.9K
15:25 42.05 42.05 42.04 42.04 3.1K
15:26 42.04 42.04 42.02 42.02 5.1K
15:27 42.02 42.02 42.02 42.02 13.3K
15:28 42.03 42.03 42.03 42.03 4.7K
15:29 42.04 42.04 42.04 42.04 1.7K
15:30 42.04 42.05 42.04 42.05 7.5K
15:31 42.05 42.06 42.05 42.06 5.2K
15:32 42.06 42.06 42.05 42.05 4.5K
15:33 42.04 42.04 42.01 42.01 14.2K
15:34 42.00 42.00 41.99 41.99 3.2K
15:35 42.00 42.00 41.98 41.99 8.8K
15:36 42.00 42.05 42.00 42.03 20.5K
15:37 42.04 42.04 42.02 42.03 8.6K
15:38 42.03 42.03 42.01 42.03 8.9K
15:39 42.03 42.05 42.03 42.04 6.3K
15:40 42.04 42.04 42.03 42.04 6.9K
15:41 42.03 42.04 42.03 42.03 7.3K
15:42 42.03 42.03 42.03 42.03 6.7K
15:43 42.03 42.03 42.03 42.03 3.8K
15:44 42.03 42.04 42.02 42.02 11.0K
15:45 42.01 42.01 41.98 41.98 22.5K
15:46 41.98 41.99 41.97 41.99 16.5K
15:47 41.99 42.04 41.99 42.03 60.4K
15:48 42.03 42.07 42.03 42.06 18.5K
15:49 42.06 42.08 42.05 42.08 31.2K
15:50 42.08 42.14 42.08 42.14 258.9K
15:51 42.14 42.20 42.13 42.20 53.7K
15:52 42.20 42.24 42.20 42.23 26.2K
15:53 42.24 42.25 42.24 42.25 25.4K
15:54 42.25 42.25 42.22 42.25 26.2K
15:55 42.25 42.27 42.25 42.25 67.4K
15:56 42.21 42.25 42.21 42.24 71.7K
15:57 42.24 42.30 42.24 42.30 85.4K
15:58 42.31 42.32 42.25 42.25 196.8K
15:59 42.25 42.28 42.24 42.28 984.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available