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 42.34 42.34 42.27 42.34 30.0K
09:31 42.40 42.41 42.38 42.39 7.9K
09:32 42.43 42.43 42.39 42.43 8.1K
09:33 42.41 42.43 42.38 42.38 3.4K
09:34 42.41 42.42 42.40 42.42 3.6K
09:35 42.39 42.39 42.35 42.38 6.0K
09:36 42.34 42.40 42.32 42.40 9.5K
09:37 42.43 42.45 42.42 42.43 7.7K
09:38 42.43 42.43 42.38 42.38 6.7K
09:39 42.38 42.40 42.38 42.39 13.4K
09:40 42.39 42.39 42.31 42.31 12.6K
09:41 42.35 42.35 42.33 42.35 5.3K
09:42 42.32 42.37 42.32 42.36 6.6K
09:43 42.37 42.37 42.33 42.33 6.3K
09:44 42.32 42.37 42.32 42.36 11.9K
09:45 42.36 42.40 42.36 42.40 28.0K
09:46 42.39 42.43 42.39 42.43 22.0K
09:47 42.43 42.45 42.41 42.45 5.3K
09:48 42.45 42.45 42.42 42.42 9.5K
09:49 42.40 42.40 42.40 42.40 3.7K
09:50 42.40 42.47 42.39 42.47 17.0K
09:51 42.47 42.49 42.46 42.46 8.3K
09:52 42.46 42.50 42.46 42.50 12.1K
09:53 42.49 42.49 42.45 42.46 5.7K
09:54 42.46 42.46 42.44 42.45 7.9K
09:56 42.45 42.45 42.43 42.43 6.5K
09:57 42.45 42.46 42.43 42.43 10.0K
09:58 42.41 42.44 42.41 42.44 4.5K
09:59 42.41 42.45 42.41 42.44 4.2K
10:00 42.47 42.47 42.44 42.47 4.5K
10:01 42.46 42.47 42.44 42.44 8.7K
10:02 42.44 42.46 42.44 42.46 2.6K
10:03 42.46 42.47 42.44 42.46 9.6K
10:04 42.44 42.47 42.44 42.45 4.8K
10:05 42.48 42.50 42.46 42.46 7.0K
10:06 42.46 42.47 42.45 42.45 9.4K
10:07 42.45 42.48 42.45 42.46 2.5K
10:08 42.45 42.45 42.40 42.40 3.3K
10:09 42.39 42.39 42.35 42.35 4.9K
10:10 42.34 42.36 42.32 42.33 5.4K
10:11 42.34 42.34 42.32 42.32 2.2K
10:12 42.33 42.39 42.33 42.36 12.0K
10:13 42.38 42.39 42.38 42.39 8.2K
10:14 42.41 42.41 42.36 42.36 10.5K
10:15 42.36 42.36 42.35 42.35 2.5K
10:16 42.36 42.37 42.35 42.37 2.7K
10:17 42.39 42.39 42.34 42.35 9.7K
10:18 42.36 42.36 42.36 42.36 6.8K
10:19 42.36 42.37 42.36 42.37 1.7K
10:20 42.33 42.34 42.32 42.34 5.2K
10:21 42.34 42.38 42.34 42.38 5.1K
10:22 42.38 42.39 42.37 42.37 4.1K
10:23 42.37 42.37 42.36 42.36 4.7K
10:24 42.35 42.37 42.35 42.36 6.1K
10:25 42.36 42.36 42.35 42.35 4.5K
10:26 42.36 42.36 42.36 42.36 3.4K
10:27 42.36 42.36 42.36 42.36 2.2K
10:28 42.35 42.35 42.34 42.35 4.5K
10:29 42.35 42.35 42.31 42.33 5.7K
10:30 42.31 42.31 42.31 42.31 5.7K
10:31 42.32 42.32 42.29 42.31 13.6K
10:32 42.30 42.30 42.25 42.26 11.0K
10:33 42.27 42.28 42.26 42.26 8.5K
10:34 42.27 42.27 42.24 42.26 7.5K
10:35 42.26 42.28 42.25 42.25 4.6K
10:36 42.26 42.26 42.24 42.24 3.2K
10:37 42.24 42.24 42.19 42.19 8.1K
10:38 42.20 42.21 42.19 42.21 3.7K
10:39 42.21 42.21 42.20 42.20 3.4K
10:40 42.19 42.19 42.17 42.18 3.5K
10:41 42.15 42.15 42.12 42.12 2.8K
10:42 42.14 42.18 42.14 42.18 2.7K
10:43 42.18 42.18 42.16 42.17 3.5K
10:44 42.17 42.17 42.16 42.16 3.7K
10:45 42.16 42.18 42.16 42.18 5.1K
10:46 42.20 42.21 42.20 42.21 0.6K
10:47 42.22 42.22 42.20 42.20 3.9K
10:48 42.21 42.24 42.21 42.24 4.7K
10:49 42.23 42.25 42.23 42.25 7.0K
10:50 42.25 42.30 42.25 42.29 3.5K
10:51 42.28 42.32 42.28 42.31 5.6K
10:52 42.31 42.32 42.30 42.32 4.5K
10:53 42.32 42.34 42.32 42.33 5.9K
10:54 42.32 42.32 42.29 42.29 3.2K
10:55 42.27 42.31 42.27 42.29 5.0K
10:56 42.28 42.28 42.26 42.26 4.0K
10:57 42.25 42.27 42.25 42.27 2.9K
10:58 42.27 42.27 42.24 42.24 6.8K
10:59 42.24 42.25 42.24 42.25 3.0K
11:00 42.24 42.25 42.24 42.24 3.7K
11:01 42.25 42.26 42.25 42.26 3.4K
11:02 42.27 42.27 42.26 42.26 3.8K
11:03 42.26 42.29 42.26 42.27 4.6K
11:04 42.27 42.27 42.25 42.26 5.1K
11:05 42.26 42.26 42.26 42.26 1.9K
11:06 42.27 42.27 42.25 42.25 6.5K
11:07 42.27 42.28 42.27 42.28 1.9K
11:08 42.27 42.27 42.25 42.25 2.6K
11:09 42.26 42.27 42.26 42.27 3.1K
11:10 42.26 42.27 42.24 42.24 6.5K
11:11 42.23 42.23 42.21 42.21 3.0K
11:12 42.20 42.23 42.20 42.23 3.0K
11:13 42.24 42.24 42.22 42.22 3.7K
11:14 42.22 42.24 42.22 42.24 3.3K
11:15 42.24 42.24 42.22 42.23 5.5K
11:17 42.22 42.22 42.16 42.16 7.3K
11:18 42.18 42.19 42.18 42.19 3.8K
11:19 42.19 42.20 42.19 42.20 2.7K
11:20 42.20 42.20 42.17 42.17 5.9K
11:21 42.16 42.18 42.16 42.17 3.7K
11:22 42.18 42.24 42.18 42.21 7.5K
11:23 42.20 42.21 42.20 42.21 7.2K
11:24 42.22 42.22 42.21 42.22 2.7K
11:25 42.26 42.26 42.26 42.26 2.9K
11:26 42.27 42.27 42.26 42.27 4.5K
11:27 42.28 42.30 42.28 42.28 66.2K
11:28 42.27 42.28 42.27 42.28 3.4K
11:29 42.27 42.29 42.27 42.29 3.3K
11:30 42.30 42.31 42.29 42.29 4.9K
11:31 42.29 42.29 42.28 42.28 2.8K
11:32 42.27 42.29 42.27 42.29 3.8K
11:33 42.28 42.28 42.27 42.27 2.9K
11:34 42.27 42.27 42.27 42.27 1.4K
11:35 42.27 42.27 42.26 42.26 2.7K
11:36 42.26 42.26 42.26 42.26 0.8K
11:37 42.26 42.28 42.26 42.28 4.8K
11:38 42.29 42.29 42.26 42.26 6.0K
11:39 42.27 42.28 42.27 42.28 2.6K
11:40 42.29 42.29 42.29 42.29 1.9K
11:41 42.28 42.31 42.28 42.31 3.7K
11:42 42.30 42.32 42.30 42.32 5.2K
11:43 42.32 42.35 42.32 42.35 12.4K
11:44 42.35 42.35 42.31 42.31 4.7K
11:45 42.33 42.34 42.33 42.33 2.5K
11:46 42.32 42.32 42.32 42.32 1.8K
11:47 42.32 42.35 42.32 42.35 5.0K
11:48 42.35 42.35 42.35 42.35 0.8K
11:49 42.36 42.36 42.36 42.36 2.0K
11:50 42.36 42.37 42.36 42.37 2.3K
11:51 42.36 42.36 42.36 42.36 1.2K
11:52 42.38 42.38 42.37 42.38 4.5K
11:53 42.39 42.39 42.38 42.39 3.3K
11:54 42.40 42.40 42.39 42.39 5.7K
11:55 42.38 42.38 42.35 42.35 4.0K
11:56 42.35 42.35 42.34 42.34 2.2K
11:57 42.35 42.36 42.35 42.36 1.8K
11:58 42.37 42.37 42.36 42.36 3.7K
11:59 42.36 42.38 42.35 42.35 3.3K
12:00 42.36 42.37 42.36 42.36 3.3K
12:01 42.37 42.37 42.35 42.35 2.9K
12:02 42.37 42.37 42.37 42.37 1.5K
12:03 42.38 42.38 42.38 42.38 0.7K
12:04 42.36 42.39 42.36 42.39 9.7K
12:05 42.39 42.39 42.37 42.37 7.0K
12:06 42.37 42.37 42.37 42.37 0.3K
12:07 42.36 42.37 42.36 42.37 4.2K
12:08 42.39 42.39 42.39 42.39 2.0K
12:09 42.39 42.39 42.38 42.39 3.1K
12:10 42.40 42.40 42.40 42.40 1.6K
12:11 42.41 42.42 42.40 42.42 3.7K
12:12 42.41 42.41 42.41 42.41 2.6K
12:13 42.40 42.40 42.39 42.39 2.3K
12:14 42.39 42.39 42.39 42.39 1.5K
12:15 42.40 42.40 42.40 42.40 2.7K
12:16 42.42 42.42 42.42 42.42 1.1K
12:17 42.42 42.42 42.42 42.42 0.8K
12:18 42.40 42.43 42.40 42.43 4.1K
12:19 42.44 42.44 42.42 42.42 5.8K
12:20 42.43 42.43 42.41 42.43 5.8K
12:21 42.43 42.43 42.40 42.42 2.6K
12:22 42.41 42.42 42.41 42.42 2.5K
12:23 42.44 42.44 42.44 42.44 1.3K
12:24 42.46 42.46 42.46 42.46 0.9K
12:25 42.50 42.52 42.50 42.52 38.6K
12:26 42.51 42.53 42.51 42.53 7.4K
12:27 42.53 42.53 42.51 42.51 6.0K
12:28 42.51 42.51 42.51 42.51 3.1K
12:29 42.52 42.52 42.51 42.51 2.7K
12:30 42.50 42.51 42.50 42.50 3.4K
12:31 42.49 42.50 42.47 42.47 19.3K
12:32 42.47 42.47 42.46 42.46 3.0K
12:33 42.47 42.47 42.44 42.45 2.3K
12:34 42.45 42.45 42.44 42.44 2.1K
12:35 42.45 42.45 42.45 42.45 1.7K
12:36 42.44 42.44 42.43 42.43 2.9K
12:37 42.43 42.44 42.43 42.44 1.7K
12:38 42.44 42.44 42.43 42.43 2.5K
12:39 42.44 42.44 42.44 42.44 2.0K
12:40 42.45 42.45 42.45 42.45 3.8K
12:41 42.44 42.45 42.44 42.45 2.2K
12:42 42.45 42.46 42.45 42.46 2.4K
12:43 42.46 42.46 42.44 42.45 4.1K
12:44 42.46 42.46 42.46 42.46 1.1K
12:45 42.46 42.47 42.46 42.47 4.7K
12:46 42.46 42.47 42.46 42.47 6.2K
12:47 42.46 42.47 42.46 42.47 3.5K
12:48 42.47 42.48 42.47 42.48 2.6K
12:49 42.47 42.47 42.47 42.47 1.8K
12:50 42.48 42.48 42.47 42.47 3.8K
12:51 42.47 42.47 42.47 42.47 2.5K
12:52 42.48 42.48 42.48 42.48 0.7K
12:53 42.47 42.47 42.47 42.46 1.3K
12:54 42.47 42.48 42.47 42.48 2.7K
12:55 42.48 42.49 42.47 42.49 4.8K
12:56 42.49 42.50 42.49 42.50 3.7K
12:57 42.50 42.51 42.50 42.51 1.2K
12:58 42.50 42.51 42.50 42.50 3.1K
12:59 42.50 42.50 42.50 42.50 3.4K
13:00 42.50 42.51 42.50 42.51 1.9K
13:01 42.50 42.50 42.47 42.48 7.2K
13:02 42.45 42.46 42.45 42.46 3.0K
13:03 42.45 42.45 42.45 42.45 1.9K
13:04 42.44 42.45 42.44 42.45 2.3K
13:05 42.44 42.44 42.43 42.43 4.7K
13:06 42.42 42.44 42.41 42.41 5.8K
13:07 42.41 42.41 42.41 42.41 1.8K
13:08 42.41 42.41 42.39 42.39 2.8K
13:09 42.39 42.40 42.38 42.38 3.3K
13:10 42.38 42.39 42.38 42.38 3.0K
13:11 42.38 42.38 42.38 42.38 4.3K
13:12 42.38 42.38 42.36 42.36 5.8K
13:13 42.36 42.37 42.36 42.37 1.9K
13:14 42.38 42.38 42.36 42.37 2.3K
13:15 42.36 42.38 42.36 42.38 2.3K
13:16 42.38 42.38 42.36 42.37 3.1K
13:17 42.36 42.36 42.36 42.36 1.2K
13:18 42.36 42.36 42.36 42.36 3.0K
13:19 42.37 42.37 42.37 42.37 0.9K
13:20 42.37 42.37 42.37 42.37 0.9K
13:21 42.37 42.38 42.37 42.37 7.1K
13:22 42.37 42.38 42.37 42.37 3.9K
13:23 42.37 42.37 42.36 42.36 3.3K
13:24 42.36 42.37 42.36 42.37 7.3K
13:25 42.37 42.37 42.37 42.37 1.9K
13:26 42.38 42.39 42.38 42.39 4.1K
13:27 42.39 42.40 42.39 42.40 3.1K
13:28 42.37 42.38 42.37 42.37 4.0K
13:29 42.37 42.38 42.37 42.37 2.6K
13:30 42.38 42.39 42.38 42.39 6.3K
13:31 42.40 42.40 42.40 42.40 7.0K
13:32 42.39 42.40 42.37 42.37 8.0K
13:33 42.38 42.38 42.38 42.38 1.5K
13:34 42.38 42.38 42.34 42.35 4.4K
13:35 42.35 42.35 42.35 42.35 3.6K
13:36 42.34 42.35 42.34 42.34 10.1K
13:37 42.33 42.33 42.29 42.30 8.7K
13:38 42.28 42.30 42.28 42.28 9.5K
13:39 42.28 42.30 42.28 42.30 2.4K
13:40 42.30 42.30 42.30 42.30 5.6K
13:41 42.29 42.29 42.28 42.28 2.2K
13:42 42.28 42.29 42.28 42.29 4.9K
13:43 42.28 42.30 42.28 42.29 3.4K
13:44 42.29 42.29 42.28 42.28 3.2K
13:45 42.27 42.27 42.26 42.26 4.2K
13:46 42.26 42.27 42.26 42.27 1.3K
13:47 42.27 42.27 42.26 42.27 8.9K
13:48 42.28 42.28 42.28 42.28 2.5K
13:49 42.29 42.31 42.29 42.31 6.0K
13:50 42.31 42.31 42.29 42.29 1.6K
13:51 42.31 42.32 42.30 42.32 3.8K
13:52 42.32 42.33 42.32 42.33 3.4K
13:53 42.34 42.34 42.34 42.34 1.2K
13:54 42.34 42.34 42.34 42.34 1.1K
13:55 42.34 42.34 42.34 42.34 1.5K
13:56 42.34 42.35 42.34 42.35 3.1K
13:57 42.35 42.35 42.35 42.35 1.3K
13:58 42.35 42.36 42.34 42.36 7.1K
14:00 42.36 42.38 42.36 42.38 3.3K
14:01 42.39 42.40 42.39 42.40 3.2K
14:02 42.39 42.39 42.36 42.37 5.4K
14:03 42.36 42.37 42.36 42.36 2.9K
14:04 42.36 42.36 42.36 42.36 0.4K
14:05 42.36 42.36 42.35 42.35 2.4K
14:06 42.33 42.35 42.33 42.35 9.2K
14:07 42.33 42.33 42.30 42.31 6.5K
14:08 42.29 42.29 42.29 42.29 1.2K
14:09 42.29 42.29 42.29 42.29 3.2K
14:10 42.29 42.29 42.29 42.29 0.5K
14:11 42.29 42.29 42.28 42.28 4.4K
14:12 42.28 42.30 42.28 42.30 0.9K
14:13 42.29 42.29 42.27 42.27 13.8K
14:14 42.26 42.27 42.26 42.26 2.9K
14:15 42.25 42.26 42.25 42.26 3.9K
14:16 42.25 42.26 42.23 42.23 5.0K
14:17 42.24 42.25 42.23 42.25 4.1K
14:18 42.24 42.25 42.24 42.25 1.0K
14:19 42.25 42.26 42.25 42.26 3.5K
14:20 42.26 42.26 42.24 42.24 5.6K
14:21 42.25 42.25 42.25 42.25 1.9K
14:22 42.27 42.27 42.26 42.26 2.8K
14:23 42.26 42.26 42.26 42.26 3.8K
14:24 42.27 42.27 42.25 42.25 3.2K
14:25 42.25 42.27 42.24 42.27 6.6K
14:26 42.27 42.27 42.27 42.27 0.7K
14:27 42.27 42.27 42.25 42.26 3.7K
14:28 42.26 42.26 42.26 42.26 1.1K
14:29 42.26 42.26 42.26 42.26 3.0K
14:30 42.27 42.28 42.27 42.28 5.7K
14:31 42.28 42.29 42.28 42.29 5.2K
14:32 42.29 42.29 42.28 42.28 5.2K
14:33 42.28 42.28 42.28 42.28 3.2K
14:34 42.28 42.28 42.28 42.28 1.4K
14:35 42.28 42.28 42.28 42.28 1.9K
14:36 42.28 42.28 42.27 42.27 5.5K
14:38 42.28 42.29 42.28 42.29 3.5K
14:39 42.29 42.29 42.28 42.28 3.8K
14:40 42.28 42.30 42.28 42.30 5.6K
14:41 42.31 42.31 42.30 42.30 2.2K
14:42 42.30 42.30 42.26 42.26 5.4K
14:43 42.26 42.26 42.26 42.26 1.5K
14:44 42.26 42.26 42.23 42.24 6.6K
14:45 42.22 42.23 42.21 42.21 6.5K
14:46 42.21 42.21 42.20 42.20 2.6K
14:47 42.20 42.21 42.20 42.21 4.1K
14:48 42.21 42.23 42.21 42.23 5.6K
14:49 42.22 42.22 42.22 42.22 3.3K
14:50 42.22 42.23 42.22 42.22 2.7K
14:51 42.23 42.23 42.22 42.22 3.4K
14:52 42.22 42.23 42.22 42.23 2.0K
14:53 42.23 42.24 42.23 42.24 6.0K
14:54 42.24 42.24 42.24 42.24 2.4K
14:55 42.25 42.25 42.22 42.22 5.3K
14:56 42.22 42.22 42.22 42.22 1.4K
14:57 42.22 42.23 42.22 42.22 9.3K
14:58 42.22 42.22 42.22 42.22 2.7K
14:59 42.22 42.22 42.21 42.21 5.6K
15:00 42.21 42.21 42.21 42.21 4.9K
15:01 42.21 42.22 42.19 42.19 13.1K
15:02 42.20 42.22 42.20 42.22 11.2K
15:03 42.23 42.23 42.23 42.23 1.6K
15:04 42.23 42.24 42.23 42.24 5.6K
15:05 42.24 42.24 42.23 42.23 2.1K
15:06 42.23 42.23 42.21 42.23 5.8K
15:07 42.22 42.23 42.22 42.23 3.9K
15:08 42.23 42.23 42.23 42.23 1.4K
15:09 42.23 42.23 42.23 42.23 2.3K
15:10 42.24 42.24 42.23 42.23 4.5K
15:11 42.24 42.24 42.22 42.22 3.7K
15:12 42.23 42.23 42.21 42.21 4.7K
15:13 42.21 42.22 42.21 42.21 4.7K
15:14 42.21 42.21 42.20 42.21 4.4K
15:15 42.21 42.21 42.19 42.19 9.1K
15:16 42.20 42.20 42.19 42.19 2.6K
15:17 42.17 42.17 42.17 42.17 7.5K
15:18 42.18 42.19 42.17 42.19 7.9K
15:19 42.19 42.20 42.19 42.20 15.5K
15:20 42.20 42.20 42.19 42.19 11.6K
15:21 42.19 42.21 42.19 42.21 6.0K
15:22 42.21 42.21 42.20 42.20 4.7K
15:23 42.21 42.22 42.21 42.21 8.6K
15:24 42.21 42.21 42.20 42.20 1.1K
15:25 42.21 42.21 42.19 42.21 6.1K
15:26 42.21 42.21 42.21 42.21 2.2K
15:27 42.20 42.20 42.19 42.19 6.9K
15:28 42.18 42.19 42.18 42.19 7.0K
15:29 42.19 42.21 42.19 42.21 16.6K
15:30 42.20 42.22 42.19 42.19 15.5K
15:31 42.20 42.20 42.19 42.19 4.8K
15:32 42.20 42.25 42.20 42.25 16.3K
15:33 42.24 42.25 42.24 42.25 5.4K
15:34 42.23 42.23 42.19 42.19 28.9K
15:35 42.19 42.19 42.17 42.17 17.3K
15:36 42.17 42.18 42.17 42.18 6.4K
15:37 42.18 42.20 42.17 42.19 10.4K
15:38 42.18 42.18 42.16 42.16 5.8K
15:39 42.17 42.17 42.15 42.15 4.5K
15:40 42.16 42.16 42.15 42.15 5.1K
15:41 42.16 42.18 42.16 42.16 22.0K
15:42 42.16 42.16 42.15 42.16 16.4K
15:43 42.17 42.17 42.17 42.17 2.8K
15:44 42.17 42.18 42.17 42.17 11.3K
15:45 42.17 42.18 42.17 42.18 13.0K
15:46 42.18 42.20 42.18 42.20 16.2K
15:47 42.20 42.21 42.20 42.21 18.4K
15:48 42.21 42.21 42.19 42.20 14.0K
15:49 42.19 42.19 42.18 42.18 8.6K
15:50 42.18 42.20 42.16 42.17 45.4K
15:51 42.17 42.17 42.14 42.16 15.7K
15:52 42.16 42.17 42.16 42.17 24.8K
15:53 42.16 42.16 42.14 42.14 17.4K
15:54 42.15 42.15 42.14 42.15 22.0K
15:55 42.15 42.15 42.12 42.13 41.9K
15:56 42.13 42.13 42.11 42.12 82.8K
15:57 42.13 42.14 42.11 42.13 86.0K
15:58 42.13 42.15 42.12 42.13 91.4K
15:59 42.13 42.18 42.13 42.15 889.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available