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 41.81 42.00 41.81 41.87 12.2K
09:31 41.99 42.10 41.94 42.10 7.5K
09:32 41.99 41.99 41.90 41.90 2.0K
09:33 41.92 41.92 41.80 41.80 1.6K
09:34 41.80 41.83 41.80 41.83 2.3K
09:35 41.86 41.90 41.86 41.90 1.5K
09:36 41.89 41.89 41.87 41.89 1.3K
09:37 41.88 41.88 41.87 41.87 2.8K
09:38 41.89 41.89 41.87 41.89 2.3K
09:39 41.87 41.87 41.87 41.87 0.5K
09:40 41.86 41.89 41.86 41.88 1.7K
09:41 41.90 41.91 41.88 41.91 2.8K
09:42 41.92 41.92 41.91 41.91 4.0K
09:43 41.91 41.92 41.91 41.92 1.6K
09:44 41.94 41.94 41.92 41.92 7.3K
09:45 41.95 41.99 41.95 41.99 3.6K
09:46 41.97 42.00 41.97 41.99 3.7K
09:47 42.00 42.00 41.99 41.99 1.1K
09:48 41.98 41.99 41.98 41.99 1.9K
09:49 41.97 41.97 41.94 41.94 2.9K
09:50 41.95 41.95 41.95 41.95 3.5K
09:51 41.97 41.97 41.97 41.97 0.3K
09:52 41.95 41.95 41.93 41.93 1.5K
09:53 41.92 41.92 41.92 41.92 1.8K
09:54 41.91 41.91 41.87 41.87 1.0K
09:55 41.87 41.87 41.81 41.81 5.7K
09:56 41.82 41.84 41.82 41.84 2.2K
09:57 41.80 41.81 41.80 41.81 3.2K
09:58 41.83 41.84 41.83 41.84 5.6K
09:59 41.83 41.83 41.83 41.83 10.5K
10:00 41.87 41.87 41.83 41.83 8.2K
10:01 41.83 41.85 41.83 41.85 0.9K
10:02 41.85 41.85 41.83 41.83 1.6K
10:03 41.84 41.85 41.82 41.82 2.8K
10:04 41.80 41.80 41.79 41.80 1.9K
10:05 41.79 41.79 41.79 41.79 2.2K
10:06 41.76 41.79 41.76 41.79 2.9K
10:07 41.76 41.76 41.74 41.74 4.4K
10:08 41.75 41.75 41.70 41.70 8.9K
10:09 41.70 41.72 41.70 41.72 3.7K
10:10 41.74 41.77 41.74 41.77 6.1K
10:11 41.76 41.77 41.73 41.73 3.4K
10:12 41.73 41.73 41.73 41.73 1.2K
10:14 41.74 41.74 41.73 41.73 4.0K
10:15 41.76 41.76 41.75 41.75 2.1K
10:16 41.75 41.75 41.74 41.74 1.2K
10:17 41.75 41.78 41.75 41.78 5.0K
10:18 41.78 41.78 41.76 41.76 3.3K
10:19 41.76 41.76 41.75 41.75 3.0K
10:20 41.74 41.75 41.73 41.73 11.0K
10:21 41.73 41.76 41.73 41.76 2.6K
10:22 41.75 41.75 41.74 41.75 2.8K
10:23 41.76 41.76 41.76 41.76 1.3K
10:24 41.75 41.76 41.75 41.76 1.1K
10:25 41.76 41.76 41.75 41.76 1.8K
10:26 41.75 41.75 41.75 41.75 2.9K
10:27 41.75 41.75 41.75 41.75 2.1K
10:28 41.74 41.74 41.69 41.71 9.2K
10:30 41.70 41.70 41.69 41.69 4.2K
10:31 41.71 41.73 41.71 41.72 2.0K
10:32 41.72 41.72 41.72 41.72 1.4K
10:33 41.73 41.73 41.73 41.73 0.6K
10:34 41.73 41.73 41.72 41.73 3.7K
10:35 41.73 41.74 41.73 41.74 1.8K
10:36 41.76 41.76 41.76 41.76 1.8K
10:37 41.76 41.76 41.76 41.76 1.6K
10:38 41.76 41.76 41.74 41.74 2.7K
10:39 41.74 41.74 41.70 41.70 1.9K
10:40 41.70 41.71 41.70 41.71 3.3K
10:41 41.71 41.71 41.68 41.68 2.0K
10:42 41.69 41.70 41.69 41.70 2.0K
10:43 41.72 41.73 41.72 41.73 1.0K
10:44 41.73 41.73 41.73 41.73 1.7K
10:45 41.73 41.73 41.71 41.71 3.4K
10:46 41.70 41.70 41.70 41.70 3.0K
10:47 41.69 41.70 41.69 41.70 3.1K
10:48 41.71 41.72 41.70 41.72 8.2K
10:49 41.72 41.72 41.70 41.70 3.3K
10:50 41.70 41.70 41.69 41.69 2.8K
10:51 41.68 41.69 41.67 41.67 2.4K
10:52 41.67 41.70 41.67 41.70 3.9K
10:53 41.70 41.70 41.70 41.70 0.3K
10:54 41.70 41.70 41.70 41.70 2.3K
10:55 41.70 41.70 41.69 41.69 1.7K
10:56 41.70 41.71 41.70 41.71 4.2K
10:57 41.71 41.71 41.71 41.71 0.2K
10:58 41.70 41.70 41.67 41.67 8.8K
10:59 41.66 41.66 41.64 41.65 6.8K
11:00 41.64 41.66 41.64 41.66 3.7K
11:01 41.67 41.67 41.67 41.67 2.7K
11:02 41.67 41.69 41.67 41.69 1.8K
11:03 41.70 41.71 41.70 41.70 2.1K
11:04 41.70 41.72 41.69 41.72 4.7K
11:05 41.70 41.70 41.70 41.70 4.5K
11:06 41.69 41.70 41.69 41.70 2.6K
11:07 41.70 41.70 41.68 41.68 3.3K
11:08 41.68 41.70 41.68 41.70 1.9K
11:09 41.70 41.70 41.70 41.70 0.9K
11:10 41.70 41.71 41.69 41.69 3.7K
11:11 41.68 41.68 41.68 41.68 1.9K
11:12 41.67 41.68 41.67 41.68 2.1K
11:13 41.68 41.68 41.68 41.68 2.4K
11:14 41.68 41.68 41.68 41.68 1.5K
11:15 41.68 41.69 41.68 41.69 2.7K
11:16 41.69 41.69 41.69 41.69 4.1K
11:17 41.69 41.70 41.69 41.69 2.3K
11:18 41.70 41.70 41.69 41.70 5.1K
11:19 41.69 41.69 41.69 41.69 1.0K
11:20 41.68 41.69 41.68 41.69 6.8K
11:21 41.68 41.69 41.68 41.69 2.8K
11:23 41.70 41.70 41.70 41.70 2.2K
11:24 41.70 41.70 41.70 41.70 1.7K
11:25 41.70 41.71 41.70 41.71 2.3K
11:26 41.72 41.72 41.70 41.70 4.7K
11:27 41.70 41.70 41.70 41.70 0.8K
11:28 41.68 41.69 41.65 41.65 22.7K
11:29 41.65 41.67 41.65 41.66 6.0K
11:30 41.66 41.67 41.66 41.67 3.7K
11:31 41.68 41.68 41.68 41.68 1.1K
11:32 41.67 41.67 41.67 41.67 1.1K
11:33 41.67 41.68 41.67 41.68 2.9K
11:35 41.68 41.68 41.66 41.66 2.5K
11:36 41.65 41.65 41.65 41.65 0.7K
11:37 41.65 41.65 41.65 41.65 3.2K
11:38 41.65 41.65 41.65 41.65 1.7K
11:39 41.65 41.65 41.65 41.65 0.5K
11:40 41.65 41.65 41.63 41.63 2.2K
11:41 41.62 41.62 41.62 41.62 3.1K
11:42 41.63 41.64 41.63 41.64 2.4K
11:43 41.64 41.65 41.64 41.65 1.2K
11:44 41.65 41.67 41.65 41.67 5.9K
11:45 41.65 41.65 41.65 41.65 0.5K
11:46 41.65 41.65 41.65 41.65 1.0K
11:47 41.66 41.66 41.65 41.65 1.7K
11:48 41.64 41.64 41.64 41.64 2.1K
11:49 41.64 41.64 41.63 41.63 2.3K
11:50 41.63 41.63 41.63 41.63 0.7K
11:51 41.63 41.64 41.63 41.64 1.6K
11:52 41.64 41.64 41.63 41.63 1.5K
11:53 41.62 41.63 41.62 41.63 1.0K
11:54 41.64 41.64 41.64 41.64 1.0K
11:55 41.64 41.64 41.64 41.64 1.1K
11:56 41.64 41.64 41.63 41.64 2.4K
11:57 41.64 41.64 41.64 41.64 0.6K
11:58 41.65 41.65 41.65 41.65 1.3K
11:59 41.65 41.65 41.65 41.65 1.0K
12:00 41.65 41.67 41.65 41.67 4.2K
12:01 41.68 41.68 41.67 41.67 2.4K
12:02 41.68 41.68 41.67 41.67 1.6K
12:03 41.67 41.67 41.67 41.67 1.0K
12:04 41.66 41.66 41.66 41.66 2.0K
12:05 41.65 41.67 41.65 41.67 3.3K
12:06 41.66 41.66 41.66 41.66 0.8K
12:07 41.67 41.67 41.67 41.67 0.8K
12:08 41.66 41.66 41.65 41.65 2.0K
12:09 41.65 41.68 41.64 41.68 6.6K
12:10 41.67 41.69 41.67 41.69 2.3K
12:11 41.69 41.69 41.69 41.69 1.0K
12:12 41.69 41.69 41.69 41.69 0.7K
12:13 41.69 41.70 41.69 41.70 2.2K
12:14 41.70 41.72 41.70 41.72 2.4K
12:15 41.72 41.72 41.72 41.72 2.8K
12:16 41.72 41.72 41.71 41.71 1.1K
12:17 41.70 41.70 41.68 41.68 1.8K
12:18 41.69 41.70 41.69 41.70 1.8K
12:19 41.70 41.71 41.70 41.71 2.8K
12:20 41.72 41.73 41.72 41.73 3.5K
12:21 41.72 41.72 41.72 41.72 1.5K
12:22 41.73 41.76 41.73 41.75 7.0K
12:23 41.76 41.77 41.75 41.75 1.6K
12:24 41.75 41.75 41.75 41.75 2.4K
12:25 41.75 41.76 41.75 41.76 3.2K
12:26 41.77 41.77 41.77 41.77 1.6K
12:27 41.77 41.77 41.77 41.77 0.7K
12:28 41.77 41.77 41.76 41.77 4.5K
12:29 41.78 41.78 41.78 41.78 1.9K
12:30 41.78 41.79 41.78 41.79 1.6K
12:31 41.80 41.80 41.79 41.79 4.5K
12:33 41.80 41.80 41.79 41.79 1.2K
12:34 41.79 41.79 41.79 41.79 1.8K
12:35 41.79 41.79 41.79 41.79 0.6K
12:36 41.79 41.79 41.78 41.78 3.1K
12:37 41.79 41.79 41.79 41.79 2.0K
12:38 41.80 41.80 41.80 41.80 0.4K
12:39 41.81 41.81 41.81 41.81 2.2K
12:40 41.82 41.82 41.81 41.82 1.9K
12:41 41.82 41.82 41.82 41.82 0.6K
12:42 41.81 41.81 41.81 41.81 6.0K
12:43 41.80 41.81 41.80 41.81 1.9K
12:44 41.81 41.81 41.81 41.81 4.6K
12:45 41.80 41.80 41.80 41.80 2.0K
12:46 41.80 41.81 41.79 41.81 4.5K
12:47 41.80 41.80 41.79 41.80 5.3K
12:48 41.80 41.80 41.79 41.80 5.5K
12:49 41.80 41.80 41.79 41.79 1.9K
12:50 41.79 41.80 41.79 41.80 4.6K
12:51 41.80 41.80 41.79 41.79 3.9K
12:52 41.79 41.79 41.77 41.77 4.2K
12:53 41.76 41.76 41.72 41.73 8.9K
12:55 41.76 41.76 41.75 41.75 2.7K
12:56 41.76 41.77 41.76 41.77 2.1K
12:57 41.78 41.79 41.78 41.79 1.4K
12:58 41.79 41.79 41.79 41.79 1.3K
12:59 41.77 41.77 41.76 41.76 19.0K
13:00 41.76 41.78 41.76 41.78 2.6K
13:01 41.79 41.79 41.79 41.79 0.9K
13:02 41.79 41.79 41.79 41.79 0.8K
13:03 41.78 41.78 41.78 41.78 1.6K
13:04 41.80 41.80 41.79 41.80 1.3K
13:05 41.80 41.80 41.80 41.80 4.7K
13:06 41.80 41.80 41.78 41.79 2.5K
13:07 41.78 41.79 41.78 41.78 3.4K
13:08 41.78 41.78 41.75 41.76 4.8K
13:09 41.76 41.77 41.76 41.77 3.9K
13:10 41.77 41.78 41.77 41.78 3.9K
13:11 41.79 41.80 41.79 41.80 1.5K
13:12 41.79 41.79 41.78 41.78 3.6K
13:13 41.78 41.78 41.78 41.78 2.5K
13:14 41.81 41.81 41.80 41.80 4.4K
13:15 41.80 41.80 41.80 41.80 0.6K
13:16 41.80 41.80 41.80 41.80 3.5K
13:17 41.79 41.79 41.78 41.78 2.2K
13:18 41.77 41.78 41.77 41.78 2.8K
13:19 41.78 41.79 41.78 41.79 4.3K
13:21 41.78 41.80 41.78 41.80 2.7K
13:22 41.79 41.80 41.79 41.80 3.0K
13:23 41.79 41.80 41.79 41.80 2.5K
13:24 41.78 41.78 41.77 41.78 4.8K
13:25 41.79 41.80 41.79 41.80 1.9K
13:26 41.80 41.81 41.80 41.80 5.1K
13:27 41.80 41.80 41.79 41.79 1.4K
13:28 41.79 41.80 41.79 41.80 2.6K
13:29 41.80 41.81 41.80 41.81 2.5K
13:30 41.82 41.82 41.81 41.81 4.1K
13:31 41.81 41.81 41.77 41.77 6.3K
13:32 41.77 41.78 41.76 41.78 8.7K
13:33 41.77 41.77 41.77 41.77 2.0K
13:34 41.80 41.80 41.80 41.80 5.4K
13:35 41.80 41.82 41.80 41.82 11.2K
13:36 41.81 41.81 41.80 41.80 4.7K
13:37 41.80 41.80 41.79 41.80 8.5K
13:38 41.78 41.79 41.78 41.78 3.3K
13:39 41.76 41.76 41.73 41.75 13.4K
13:40 41.73 41.74 41.73 41.74 4.3K
13:41 41.76 41.77 41.76 41.77 4.3K
13:42 41.77 41.78 41.77 41.77 3.8K
13:43 41.78 41.78 41.76 41.76 3.2K
13:44 41.77 41.77 41.77 41.77 1.5K
13:45 41.77 41.78 41.77 41.77 1.6K
13:46 41.79 41.79 41.78 41.78 2.6K
13:47 41.77 41.77 41.76 41.76 4.9K
13:48 41.77 41.77 41.77 41.77 2.2K
13:49 41.78 41.79 41.78 41.79 3.3K
13:50 41.80 41.80 41.78 41.79 2.7K
13:51 41.79 41.79 41.77 41.77 6.4K
13:52 41.77 41.77 41.76 41.77 2.4K
13:53 41.77 41.77 41.77 41.77 0.5K
13:54 41.77 41.77 41.77 41.77 3.1K
13:55 41.78 41.78 41.76 41.77 5.6K
13:56 41.78 41.78 41.78 41.78 2.2K
13:57 41.77 41.77 41.76 41.76 2.4K
13:58 41.77 41.77 41.76 41.76 6.4K
14:00 41.76 41.76 41.75 41.75 3.0K
14:01 41.75 41.75 41.74 41.74 2.5K
14:02 41.75 41.75 41.73 41.73 9.2K
14:03 41.74 41.74 41.73 41.73 5.9K
14:04 41.72 41.72 41.70 41.70 4.7K
14:05 41.70 41.70 41.70 41.70 0.5K
14:06 41.69 41.71 41.68 41.71 21.9K
14:07 41.72 41.72 41.71 41.72 5.0K
14:08 41.71 41.72 41.71 41.72 4.9K
14:09 41.72 41.72 41.72 41.72 2.1K
14:10 41.71 41.71 41.71 41.71 0.6K
14:11 41.72 41.72 41.72 41.72 1.3K
14:12 41.72 41.72 41.70 41.70 8.9K
14:14 41.70 41.71 41.70 41.71 1.7K
14:15 41.70 41.71 41.70 41.71 4.0K
14:16 41.72 41.73 41.71 41.71 7.8K
14:17 41.72 41.72 41.72 41.72 1.2K
14:18 41.73 41.73 41.73 41.73 1.4K
14:19 41.73 41.75 41.73 41.75 6.6K
14:20 41.74 41.75 41.74 41.75 1.0K
14:21 41.74 41.75 41.74 41.74 5.6K
14:22 41.75 41.76 41.75 41.76 2.7K
14:23 41.76 41.77 41.76 41.76 3.4K
14:24 41.75 41.75 41.74 41.74 2.1K
14:25 41.74 41.75 41.74 41.75 3.0K
14:26 41.76 41.76 41.76 41.76 3.4K
14:27 41.76 41.76 41.75 41.75 3.1K
14:28 41.73 41.73 41.73 41.73 3.3K
14:29 41.74 41.74 41.73 41.73 2.7K
14:30 41.72 41.73 41.71 41.73 4.5K
14:31 41.73 41.73 41.72 41.73 4.6K
14:32 41.72 41.73 41.72 41.73 3.9K
14:33 41.74 41.74 41.73 41.74 1.6K
14:34 41.74 41.74 41.74 41.74 1.8K
14:35 41.75 41.76 41.75 41.76 5.0K
14:36 41.76 41.78 41.76 41.78 3.8K
14:37 41.78 41.79 41.78 41.79 2.0K
14:38 41.79 41.80 41.78 41.79 8.5K
14:39 41.79 41.79 41.79 41.79 3.3K
14:40 41.80 41.81 41.80 41.81 4.0K
14:41 41.79 41.79 41.78 41.78 4.3K
14:42 41.79 41.79 41.79 41.79 2.1K
14:43 41.80 41.82 41.80 41.82 7.7K
14:44 41.82 41.83 41.82 41.83 3.4K
14:45 41.83 41.83 41.82 41.83 2.1K
14:46 41.82 41.82 41.82 41.82 7.3K
14:47 41.83 41.84 41.83 41.84 5.7K
14:48 41.84 41.84 41.83 41.83 6.0K
14:49 41.83 41.83 41.83 41.83 1.2K
14:50 41.83 41.84 41.83 41.84 5.0K
14:51 41.84 41.84 41.83 41.83 2.4K
14:52 41.84 41.84 41.84 41.84 5.6K
14:53 41.84 41.85 41.84 41.85 1.4K
14:54 41.85 41.85 41.84 41.84 7.0K
14:55 41.84 41.85 41.84 41.85 2.2K
14:56 41.86 41.87 41.86 41.87 5.1K
14:57 41.86 41.86 41.86 41.86 1.1K
14:58 41.86 41.86 41.85 41.85 6.9K
14:59 41.84 41.85 41.83 41.85 6.7K
15:00 41.85 41.85 41.82 41.82 6.0K
15:01 41.82 41.82 41.80 41.80 3.5K
15:02 41.79 41.81 41.79 41.81 2.9K
15:03 41.81 41.82 41.80 41.80 10.0K
15:04 41.80 41.80 41.79 41.80 6.3K
15:05 41.80 41.80 41.80 41.80 3.3K
15:06 41.80 41.81 41.80 41.81 14.5K
15:07 41.81 41.81 41.79 41.79 5.1K
15:08 41.78 41.78 41.77 41.77 4.9K
15:09 41.77 41.78 41.77 41.78 2.7K
15:10 41.78 41.78 41.78 41.78 2.9K
15:11 41.77 41.77 41.74 41.75 7.5K
15:12 41.76 41.76 41.76 41.76 5.5K
15:13 41.76 41.76 41.75 41.76 1.8K
15:14 41.76 41.76 41.76 41.76 3.3K
15:15 41.77 41.77 41.77 41.77 4.3K
15:16 41.78 41.78 41.77 41.77 9.8K
15:17 41.77 41.77 41.77 41.77 0.8K
15:18 41.78 41.78 41.77 41.78 7.6K
15:19 41.78 41.79 41.78 41.78 12.2K
15:20 41.79 41.79 41.78 41.78 3.9K
15:21 41.79 41.80 41.78 41.78 9.4K
15:22 41.78 41.78 41.77 41.77 3.3K
15:23 41.78 41.78 41.78 41.78 3.1K
15:24 41.78 41.79 41.78 41.78 7.0K
15:25 41.78 41.78 41.77 41.77 8.0K
15:26 41.77 41.78 41.77 41.78 7.8K
15:27 41.78 41.78 41.77 41.77 6.3K
15:28 41.77 41.78 41.77 41.77 8.7K
15:29 41.77 41.77 41.76 41.77 7.4K
15:30 41.77 41.79 41.77 41.79 13.4K
15:31 41.79 41.80 41.79 41.79 13.0K
15:32 41.79 41.80 41.79 41.80 6.8K
15:33 41.80 41.80 41.78 41.80 9.1K
15:34 41.80 41.81 41.80 41.81 8.9K
15:35 41.81 41.81 41.81 41.81 9.3K
15:36 41.81 41.82 41.81 41.82 7.7K
15:37 41.82 41.82 41.81 41.82 10.2K
15:38 41.83 41.83 41.80 41.80 8.7K
15:39 41.80 41.81 41.80 41.80 6.8K
15:40 41.80 41.81 41.79 41.79 7.9K
15:41 41.79 41.79 41.77 41.77 11.1K
15:42 41.77 41.77 41.76 41.76 7.0K
15:43 41.77 41.77 41.77 41.77 3.0K
15:44 41.77 41.77 41.75 41.75 24.7K
15:45 41.75 41.76 41.75 41.76 8.1K
15:46 41.76 41.76 41.75 41.76 8.9K
15:47 41.76 41.77 41.76 41.77 5.4K
15:48 41.77 41.77 41.77 41.77 5.4K
15:49 41.77 41.77 41.77 41.77 17.3K
15:50 41.78 41.78 41.73 41.73 27.3K
15:51 41.74 41.78 41.74 41.78 24.3K
15:52 41.78 41.79 41.78 41.78 16.8K
15:53 41.79 41.80 41.78 41.78 22.0K
15:54 41.79 41.80 41.78 41.80 14.3K
15:55 41.80 41.80 41.74 41.74 37.3K
15:56 41.75 41.75 41.72 41.72 41.1K
15:57 41.72 41.72 41.71 41.72 34.6K
15:58 41.72 41.72 41.69 41.71 84.1K
15:59 41.71 41.72 41.71 41.71 1,044.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available