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 42.20 42.20 42.08 42.20 20.7K
09:31 42.20 42.20 42.20 42.20 0.6K
09:32 42.20 42.23 42.11 42.23 91.5K
09:33 42.24 42.24 42.24 42.24 4.5K
09:37 42.24 42.24 42.24 42.24 1.7K
09:38 42.23 42.24 42.22 42.24 0.7K
09:39 42.25 42.31 42.25 42.31 1.3K
09:41 42.32 42.32 42.27 42.27 6.3K
09:42 42.27 42.27 42.27 42.27 0.8K
09:43 42.30 42.30 42.30 42.30 0.6K
09:44 42.25 42.25 42.25 42.25 0.7K
09:45 42.27 42.27 42.27 42.27 2.1K
09:46 42.27 42.28 42.26 42.26 2.9K
09:47 42.28 42.28 42.27 42.27 1.7K
09:48 42.26 42.26 42.25 42.25 1.6K
09:49 42.25 42.25 42.24 42.24 0.9K
09:50 42.23 42.26 42.23 42.26 4.3K
09:52 42.23 42.23 42.23 42.23 0.4K
09:53 42.21 42.21 42.21 42.21 0.1K
09:54 42.22 42.22 42.22 42.22 0.8K
09:55 42.24 42.26 42.24 42.26 1.5K
09:56 42.27 42.27 42.27 42.27 1.1K
09:57 42.27 42.27 42.27 42.27 1.1K
09:58 42.26 42.26 42.25 42.25 0.9K
09:59 42.23 42.23 42.23 42.23 0.7K
10:00 42.24 42.25 42.24 42.25 1.7K
10:01 42.26 42.26 42.24 42.25 1.9K
10:02 42.25 42.25 42.24 42.24 1.4K
10:03 42.26 42.27 42.26 42.27 2.1K
10:04 42.28 42.28 42.27 42.28 2.0K
10:05 42.27 42.27 42.27 42.27 1.5K
10:06 42.27 42.29 42.27 42.28 3.1K
10:07 42.27 42.27 42.26 42.26 3.5K
10:08 42.28 42.28 42.27 42.27 6.0K
10:09 42.26 42.26 42.25 42.26 2.3K
10:10 42.26 42.27 42.26 42.27 1.8K
10:11 42.25 42.25 42.25 42.25 1.1K
10:12 42.25 42.28 42.25 42.28 2.8K
10:13 42.28 42.29 42.27 42.29 2.8K
10:14 42.30 42.30 42.30 42.30 0.6K
10:15 42.29 42.29 42.29 42.29 1.2K
10:16 42.29 42.29 42.28 42.28 2.0K
10:17 42.26 42.27 42.26 42.27 1.0K
10:18 42.26 42.27 42.26 42.27 13.1K
10:19 42.27 42.27 42.27 42.27 1.2K
10:20 42.25 42.26 42.25 42.26 0.5K
10:21 42.26 42.26 42.24 42.24 1.4K
10:22 42.24 42.25 42.22 42.24 2.0K
10:23 42.24 42.24 42.24 42.24 0.7K
10:24 42.22 42.23 42.22 42.23 2.5K
10:25 42.22 42.25 42.22 42.25 1.2K
10:26 42.25 42.25 42.25 42.25 0.9K
10:27 42.25 42.26 42.25 42.25 2.3K
10:28 42.24 42.24 42.24 42.24 1.5K
10:29 42.25 42.25 42.24 42.24 1.4K
10:30 42.25 42.25 42.25 42.25 1.4K
10:31 42.24 42.24 42.23 42.24 2.0K
10:32 42.24 42.24 42.24 42.24 2.0K
10:33 42.22 42.23 42.22 42.23 1.4K
10:34 42.23 42.24 42.23 42.24 2.1K
10:35 42.25 42.25 42.23 42.23 1.4K
10:36 42.24 42.26 42.24 42.26 2.1K
10:37 42.26 42.26 42.26 42.26 0.5K
10:38 42.26 42.26 42.25 42.25 2.5K
10:39 42.24 42.25 42.24 42.25 2.2K
10:40 42.26 42.26 42.26 42.26 2.3K
10:41 42.28 42.28 42.28 42.28 0.3K
10:42 42.28 42.28 42.28 42.28 0.8K
10:43 42.27 42.27 42.26 42.26 0.9K
10:44 42.25 42.25 42.25 42.25 2.2K
10:45 42.25 42.25 42.24 42.24 1.3K
10:46 42.23 42.23 42.22 42.22 1.6K
10:47 42.22 42.23 42.22 42.23 0.9K
10:48 42.24 42.24 42.22 42.22 1.7K
10:49 42.22 42.22 42.22 42.22 0.6K
10:50 42.23 42.23 42.23 42.23 1.4K
10:51 42.23 42.25 42.22 42.25 3.1K
10:52 42.24 42.24 42.23 42.24 0.8K
10:53 42.24 42.24 42.24 42.24 1.0K
10:54 42.25 42.26 42.25 42.26 2.6K
10:55 42.26 42.26 42.25 42.26 1.7K
10:56 42.26 42.28 42.26 42.28 1.4K
10:57 42.28 42.30 42.28 42.30 1.9K
10:58 42.30 42.31 42.30 42.31 1.8K
10:59 42.31 42.31 42.29 42.29 2.2K
11:00 42.30 42.30 42.30 42.30 0.6K
11:01 42.30 42.31 42.30 42.31 1.5K
11:02 42.31 42.31 42.31 42.31 1.8K
11:03 42.33 42.33 42.31 42.31 7.8K
11:04 42.32 42.33 42.32 42.33 0.7K
11:05 42.31 42.32 42.31 42.32 1.2K
11:06 42.31 42.32 42.31 42.32 1.4K
11:07 42.32 42.32 42.32 42.32 4.6K
11:08 42.32 42.33 42.32 42.33 4.3K
11:09 42.34 42.35 42.34 42.35 2.4K
11:10 42.35 42.35 42.34 42.35 3.1K
11:11 42.34 42.34 42.33 42.33 0.9K
11:12 42.33 42.34 42.33 42.34 2.4K
11:13 42.35 42.36 42.35 42.36 1.3K
11:14 42.35 42.35 42.35 42.35 2.3K
11:16 42.33 42.33 42.33 42.33 1.3K
11:18 42.33 42.34 42.33 42.33 3.7K
11:20 42.32 42.32 42.32 42.32 3.4K
11:23 42.29 42.29 42.28 42.28 1.3K
11:24 42.28 42.28 42.28 42.28 1.2K
11:25 42.27 42.27 42.24 42.24 5.7K
11:27 42.22 42.22 42.20 42.20 2.5K
11:28 42.21 42.23 42.21 42.23 1.7K
11:29 42.23 42.24 42.23 42.24 1.2K
11:30 42.24 42.27 42.24 42.27 2.9K
11:31 42.25 42.25 42.24 42.24 2.9K
11:33 42.26 42.26 42.26 42.26 0.5K
11:34 42.26 42.26 42.26 42.26 0.8K
11:35 42.26 42.28 42.26 42.28 1.8K
11:36 42.29 42.29 42.29 42.29 0.4K
11:37 42.29 42.29 42.29 42.29 2.3K
11:40 42.31 42.31 42.30 42.31 3.6K
11:41 42.30 42.30 42.29 42.29 1.5K
11:42 42.31 42.31 42.31 42.31 2.4K
11:44 42.30 42.30 42.29 42.29 3.9K
11:45 42.29 42.31 42.29 42.31 1.2K
11:46 42.31 42.33 42.31 42.33 2.2K
11:49 42.32 42.32 42.32 42.32 0.9K
11:50 42.32 42.32 42.32 42.32 1.1K
11:51 42.31 42.31 42.30 42.30 1.4K
11:52 42.30 42.30 42.30 42.30 0.6K
11:53 42.31 42.31 42.31 42.31 0.4K
11:54 42.31 42.32 42.31 42.32 1.5K
11:55 42.33 42.34 42.33 42.34 2.0K
11:56 42.34 42.34 42.34 42.34 1.8K
11:57 42.36 42.36 42.36 42.36 0.7K
11:58 42.35 42.35 42.35 42.35 1.6K
11:59 42.35 42.35 42.35 42.35 1.1K
12:00 42.34 42.35 42.34 42.35 2.3K
12:01 42.34 42.34 42.34 42.34 0.2K
12:02 42.33 42.34 42.33 42.34 1.8K
12:04 42.35 42.35 42.35 42.35 2.4K
12:05 42.35 42.35 42.35 42.35 0.9K
12:06 42.35 42.35 42.34 42.34 4.8K
12:07 42.33 42.33 42.33 42.33 0.2K
12:08 42.33 42.33 42.33 42.33 0.5K
12:09 42.32 42.33 42.32 42.32 4.5K
12:10 42.32 42.32 42.30 42.30 22.2K
12:11 42.29 42.29 42.29 42.29 1.8K
12:12 42.30 42.30 42.30 42.30 22.6K
12:13 42.29 42.29 42.25 42.26 4.1K
12:14 42.26 42.26 42.26 42.26 0.8K
12:15 42.26 42.28 42.26 42.28 8.8K
12:16 42.28 42.28 42.28 42.28 0.8K
12:17 42.28 42.28 42.27 42.27 7.5K
12:22 42.28 42.29 42.28 42.29 2.7K
12:23 42.29 42.29 42.29 42.29 1.2K
12:24 42.29 42.29 42.28 42.28 0.4K
12:25 42.29 42.29 42.29 42.29 0.9K
12:26 42.28 42.28 42.28 42.28 0.7K
12:27 42.29 42.29 42.29 42.29 1.8K
12:28 42.28 42.28 42.28 42.28 1.9K
12:29 42.30 42.30 42.30 42.30 2.0K
12:31 42.29 42.30 42.29 42.30 1.7K
12:32 42.31 42.31 42.30 42.30 0.8K
12:33 42.31 42.31 42.31 42.31 3.4K
12:34 42.31 42.32 42.30 42.32 1.8K
12:35 42.32 42.33 42.32 42.33 1.2K
12:36 42.32 42.32 42.32 42.32 1.5K
12:37 42.32 42.32 42.32 42.32 0.6K
12:38 42.33 42.34 42.33 42.34 1.4K
12:39 42.34 42.34 42.34 42.34 1.9K
12:40 42.33 42.33 42.32 42.32 2.1K
12:41 42.31 42.32 42.31 42.32 2.1K
12:43 42.29 42.29 42.29 42.29 2.4K
12:44 42.29 42.29 42.29 42.29 0.8K
12:45 42.29 42.29 42.29 42.29 2.1K
12:48 42.30 42.32 42.30 42.32 1.4K
12:50 42.31 42.31 42.30 42.30 3.5K
12:52 42.31 42.31 42.31 42.31 1.6K
12:53 42.31 42.31 42.30 42.30 1.5K
12:54 42.30 42.31 42.30 42.31 1.9K
12:56 42.31 42.31 42.31 42.31 0.5K
12:58 42.30 42.30 42.30 42.30 0.7K
13:00 42.31 42.31 42.31 42.31 0.9K
13:01 42.31 42.31 42.31 42.31 1.1K
13:02 42.32 42.32 42.30 42.30 25.5K
13:03 42.31 42.33 42.31 42.33 1.8K
13:04 42.33 42.33 42.33 42.33 0.7K
13:05 42.33 42.34 42.33 42.34 1.2K
13:06 42.34 42.34 42.34 42.34 0.6K
13:09 42.34 42.34 42.34 42.34 0.6K
13:10 42.35 42.35 42.33 42.33 4.3K
13:11 42.34 42.34 42.34 42.34 0.5K
13:12 42.34 42.34 42.33 42.33 1.7K
13:13 42.33 42.33 42.33 42.33 0.7K
13:14 42.33 42.33 42.33 42.33 0.9K
13:15 42.33 42.34 42.33 42.34 1.0K
13:16 42.34 42.34 42.34 42.34 0.9K
13:17 42.34 42.34 42.34 42.34 0.2K
13:18 42.34 42.34 42.34 42.34 1.8K
13:19 42.33 42.33 42.33 42.33 1.3K
13:20 42.34 42.34 42.34 42.34 0.8K
13:23 42.34 42.34 42.34 42.34 0.1K
13:24 42.34 42.34 42.34 42.34 1.3K
13:25 42.34 42.36 42.34 42.35 3.4K
13:26 42.35 42.36 42.34 42.34 1.3K
13:27 42.35 42.35 42.35 42.35 1.0K
13:28 42.35 42.36 42.35 42.36 1.3K
13:29 42.36 42.36 42.36 42.36 1.6K
13:30 42.35 42.35 42.33 42.34 3.4K
13:31 42.33 42.33 42.32 42.32 1.6K
13:32 42.33 42.34 42.33 42.34 0.8K
13:33 42.34 42.35 42.34 42.35 3.0K
13:35 42.34 42.34 42.34 42.34 1.3K
13:36 42.34 42.36 42.34 42.36 1.5K
13:37 42.35 42.35 42.33 42.33 2.7K
13:38 42.33 42.33 42.33 42.33 0.8K
13:39 42.31 42.31 42.31 42.31 2.6K
13:41 42.32 42.32 42.31 42.31 0.9K
13:42 42.32 42.32 42.31 42.32 2.3K
13:43 42.33 42.33 42.32 42.32 3.2K
13:44 42.31 42.31 42.30 42.30 3.9K
13:45 42.30 42.31 42.30 42.31 1.0K
13:46 42.30 42.31 42.30 42.31 0.8K
13:47 42.31 42.31 42.31 42.31 1.0K
13:48 42.31 42.31 42.31 42.31 1.3K
13:49 42.28 42.28 42.28 42.28 0.3K
13:50 42.29 42.31 42.29 42.31 2.1K
13:51 42.31 42.32 42.31 42.32 3.3K
13:52 42.34 42.34 42.33 42.34 2.1K
13:53 42.34 42.35 42.34 42.35 1.0K
13:54 42.35 42.35 42.33 42.33 3.3K
13:55 42.33 42.34 42.33 42.34 0.9K
13:56 42.34 42.34 42.34 42.34 1.2K
13:57 42.34 42.34 42.32 42.32 2.8K
13:58 42.32 42.32 42.32 42.32 0.4K
13:59 42.32 42.32 42.32 42.32 0.9K
14:00 42.31 42.31 42.31 42.31 1.3K
14:01 42.30 42.30 42.29 42.30 1.5K
14:02 42.30 42.31 42.30 42.30 1.6K
14:03 42.30 42.31 42.30 42.31 1.4K
14:04 42.30 42.30 42.30 42.30 0.9K
14:05 42.30 42.30 42.29 42.29 1.8K
14:06 42.30 42.30 42.30 42.30 0.7K
14:07 42.30 42.30 42.30 42.30 0.8K
14:08 42.30 42.30 42.30 42.30 1.1K
14:09 42.29 42.30 42.29 42.30 1.7K
14:11 42.29 42.29 42.29 42.29 0.3K
14:12 42.29 42.29 42.28 42.28 4.2K
14:13 42.29 42.29 42.29 42.29 2.1K
14:14 42.28 42.28 42.28 42.28 0.3K
14:15 42.28 42.29 42.28 42.29 2.2K
14:16 42.27 42.27 42.27 42.27 0.4K
14:17 42.28 42.28 42.28 42.28 0.6K
14:18 42.28 42.29 42.28 42.29 1.1K
14:19 42.30 42.30 42.29 42.29 1.1K
14:20 42.30 42.30 42.27 42.28 4.9K
14:21 42.27 42.27 42.26 42.26 1.4K
14:22 42.26 42.26 42.26 42.26 0.7K
14:23 42.25 42.26 42.25 42.26 4.7K
14:24 42.26 42.26 42.26 42.26 3.7K
14:25 42.26 42.27 42.26 42.27 1.9K
14:26 42.27 42.27 42.27 42.27 0.2K
14:27 42.27 42.28 42.27 42.28 1.4K
14:28 42.29 42.30 42.29 42.29 2.0K
14:29 42.28 42.30 42.28 42.30 1.4K
14:30 42.30 42.30 42.30 42.30 1.3K
14:31 42.29 42.29 42.29 42.29 1.2K
14:32 42.29 42.29 42.29 42.29 1.1K
14:33 42.30 42.31 42.30 42.31 1.3K
14:35 42.32 42.33 42.32 42.33 5.4K
14:38 42.32 42.32 42.31 42.31 4.6K
14:40 42.31 42.31 42.31 42.31 2.4K
14:42 42.32 42.32 42.31 42.32 1.0K
14:44 42.32 42.33 42.32 42.32 3.8K
14:45 42.31 42.32 42.31 42.32 0.6K
14:46 42.32 42.32 42.32 42.32 3.5K
14:47 42.33 42.34 42.33 42.34 1.4K
14:50 42.33 42.33 42.32 42.32 2.8K
14:51 42.31 42.32 42.31 42.32 3.0K
14:52 42.33 42.33 42.32 42.32 1.6K
14:53 42.31 42.31 42.31 42.31 1.7K
14:55 42.30 42.30 42.30 42.30 1.2K
14:56 42.28 42.28 42.27 42.27 5.2K
14:58 42.29 42.29 42.28 42.28 2.8K
15:01 42.29 42.29 42.29 42.29 1.0K
15:02 42.28 42.28 42.28 42.28 2.7K
15:03 42.29 42.31 42.29 42.31 2.8K
15:04 42.31 42.33 42.31 42.33 1.5K
15:05 42.32 42.32 42.32 42.32 3.8K
15:07 42.33 42.33 42.33 42.33 0.9K
15:08 42.33 42.33 42.33 42.33 1.9K
15:09 42.32 42.32 42.31 42.31 2.9K
15:10 42.31 42.31 42.31 42.31 1.1K
15:11 42.31 42.32 42.31 42.31 5.5K
15:12 42.31 42.31 42.31 42.31 3.3K
15:13 42.32 42.33 42.32 42.33 5.9K
15:14 42.33 42.33 42.33 42.33 0.8K
15:15 42.33 42.33 42.32 42.32 2.3K
15:16 42.32 42.32 42.31 42.31 3.0K
15:18 42.31 42.31 42.31 42.31 1.3K
15:20 42.31 42.31 42.31 42.31 1.5K
15:21 42.32 42.32 42.32 42.32 3.8K
15:22 42.31 42.31 42.29 42.29 3.6K
15:23 42.30 42.30 42.30 42.30 1.5K
15:24 42.31 42.31 42.31 42.31 4.9K
15:25 42.30 42.30 42.30 42.30 0.2K
15:26 42.31 42.31 42.31 42.31 1.4K
15:27 42.30 42.30 42.29 42.29 3.6K
15:28 42.30 42.30 42.29 42.29 2.0K
15:29 42.29 42.31 42.29 42.31 5.5K
15:30 42.31 42.31 42.30 42.30 11.5K
15:31 42.32 42.32 42.32 42.32 1.9K
15:32 42.31 42.31 42.29 42.29 6.3K
15:34 42.28 42.28 42.27 42.28 6.3K
15:35 42.28 42.29 42.27 42.27 2.2K
15:36 42.27 42.27 42.26 42.26 6.5K
15:37 42.27 42.27 42.26 42.26 4.3K
15:38 42.26 42.26 42.26 42.26 5.5K
15:39 42.26 42.27 42.26 42.27 4.9K
15:40 42.27 42.27 42.25 42.25 4.6K
15:41 42.25 42.25 42.23 42.25 9.8K
15:42 42.26 42.26 42.24 42.24 10.2K
15:43 42.23 42.24 42.23 42.24 3.0K
15:44 42.24 42.24 42.22 42.22 5.3K
15:45 42.22 42.23 42.22 42.22 10.6K
15:46 42.22 42.22 42.22 42.22 11.1K
15:47 42.22 42.22 42.22 42.22 6.3K
15:48 42.22 42.22 42.20 42.21 14.6K
15:49 42.20 42.21 42.18 42.20 13.7K
15:50 42.21 42.26 42.21 42.21 19.9K
15:51 42.20 42.20 42.17 42.17 16.5K
15:52 42.17 42.18 42.16 42.18 11.6K
15:53 42.20 42.21 42.20 42.20 9.3K
15:54 42.20 42.21 42.18 42.21 12.5K
15:55 42.21 42.25 42.21 42.25 15.5K
15:56 42.24 42.24 42.23 42.24 23.0K
15:57 42.24 42.26 42.24 42.24 31.2K
15:58 42.25 42.26 42.23 42.26 57.6K
15:59 42.27 42.28 42.25 42.27 656.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available