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 42.03 42.18 41.96 41.97 36.5K
09:31 42.02 42.03 41.99 42.03 23.9K
09:32 42.02 42.02 41.98 41.98 5.5K
09:33 41.98 41.98 41.75 41.75 19.4K
09:34 41.80 41.80 41.66 41.69 16.7K
09:35 41.68 41.78 41.68 41.77 10.4K
09:36 41.76 41.78 41.76 41.78 5.7K
09:37 41.75 41.75 41.75 41.75 1.3K
09:38 41.70 41.70 41.68 41.69 14.4K
09:39 41.70 41.71 41.66 41.71 8.7K
09:40 41.71 41.74 41.70 41.70 8.6K
09:41 41.71 41.75 41.71 41.75 6.8K
09:42 41.73 41.77 41.73 41.77 5.3K
09:43 41.80 41.87 41.79 41.87 4.6K
09:44 41.88 41.90 41.88 41.90 5.9K
09:45 41.91 41.92 41.91 41.91 4.8K
09:46 41.89 41.91 41.89 41.91 6.3K
09:47 41.91 41.91 41.89 41.90 5.4K
09:48 41.90 41.91 41.88 41.91 7.3K
09:49 41.93 41.93 41.93 41.93 3.4K
09:50 41.93 41.94 41.92 41.93 5.4K
09:51 41.93 41.97 41.93 41.97 2.5K
09:52 41.98 41.99 41.98 41.99 0.9K
09:53 41.98 42.01 41.98 42.01 2.4K
09:54 42.03 42.04 42.03 42.04 1.1K
09:55 42.04 42.04 42.02 42.02 5.3K
09:56 42.00 42.00 42.00 42.00 0.5K
09:57 42.01 42.04 42.01 42.04 3.3K
09:58 42.03 42.05 42.03 42.05 1.3K
09:59 42.04 42.05 42.04 42.05 5.2K
10:00 42.06 42.11 42.06 42.10 9.0K
10:01 42.10 42.13 42.10 42.13 2.5K
10:02 42.13 42.14 42.13 42.14 4.3K
10:03 42.16 42.19 42.16 42.19 3.6K
10:04 42.18 42.20 42.18 42.20 1.5K
10:05 42.18 42.18 42.18 42.18 1.6K
10:06 42.19 42.19 42.18 42.19 1.4K
10:07 42.21 42.22 42.21 42.22 3.2K
10:08 42.23 42.24 42.22 42.23 2.9K
10:09 42.23 42.23 42.21 42.21 1.8K
10:10 42.21 42.21 42.19 42.19 2.7K
10:11 42.20 42.20 42.20 42.20 1.1K
10:12 42.19 42.21 42.19 42.19 3.9K
10:13 42.20 42.20 42.19 42.19 2.8K
10:14 42.19 42.19 42.19 42.19 2.9K
10:15 42.20 42.21 42.20 42.21 2.2K
10:16 42.20 42.20 42.19 42.19 2.8K
10:17 42.19 42.20 42.19 42.20 2.2K
10:18 42.19 42.19 42.18 42.18 5.2K
10:20 42.19 42.20 42.19 42.20 5.2K
10:21 42.20 42.20 42.18 42.18 2.4K
10:22 42.17 42.18 42.17 42.18 1.9K
10:23 42.18 42.18 42.18 42.18 0.6K
10:24 42.20 42.20 42.19 42.19 2.6K
10:25 42.20 42.20 42.20 42.20 0.9K
10:26 42.21 42.21 42.19 42.19 6.1K
10:27 42.19 42.20 42.19 42.20 1.5K
10:28 42.22 42.22 42.22 42.22 1.3K
10:29 42.23 42.23 42.23 42.23 2.1K
10:30 42.24 42.25 42.24 42.25 2.5K
10:31 42.25 42.25 42.25 42.25 1.8K
10:32 42.23 42.23 42.22 42.22 2.5K
10:33 42.24 42.25 42.23 42.23 11.0K
10:35 42.22 42.22 42.22 42.22 0.9K
10:36 42.22 42.22 42.22 42.22 0.8K
10:37 42.22 42.25 42.22 42.24 2.7K
10:38 42.24 42.24 42.24 42.24 1.6K
10:39 42.25 42.25 42.24 42.25 1.6K
10:40 42.26 42.28 42.26 42.27 9.4K
10:41 42.27 42.28 42.27 42.27 1.9K
10:42 42.28 42.28 42.28 42.28 1.1K
10:43 42.29 42.29 42.25 42.25 2.7K
10:44 42.25 42.26 42.25 42.26 4.8K
10:45 42.26 42.26 42.26 42.26 3.3K
10:46 42.28 42.28 42.28 42.28 1.8K
10:47 42.29 42.30 42.29 42.29 2.8K
10:48 42.28 42.28 42.28 42.28 0.7K
10:49 42.28 42.29 42.28 42.29 4.7K
10:50 42.28 42.28 42.28 42.28 4.8K
10:51 42.32 42.32 42.31 42.31 2.6K
10:52 42.31 42.33 42.31 42.33 2.3K
10:53 42.32 42.32 42.32 42.32 4.3K
10:55 42.33 42.33 42.33 42.33 1.6K
10:56 42.32 42.32 42.31 42.31 1.4K
10:57 42.31 42.31 42.31 42.31 3.8K
10:58 42.31 42.31 42.31 42.31 1.3K
10:59 42.28 42.29 42.27 42.27 1.5K
11:00 42.28 42.29 42.28 42.29 1.8K
11:01 42.30 42.32 42.29 42.32 6.9K
11:02 42.33 42.33 42.33 42.33 5.4K
11:03 42.34 42.34 42.34 42.34 0.5K
11:04 42.34 42.34 42.32 42.32 7.6K
11:05 42.32 42.32 42.32 42.32 7.4K
11:06 42.32 42.32 42.32 42.32 3.1K
11:07 42.31 42.31 42.31 42.31 0.8K
11:08 42.31 42.31 42.31 42.31 3.1K
11:10 42.34 42.34 42.34 42.34 0.7K
11:11 42.35 42.36 42.35 42.35 4.1K
11:12 42.35 42.36 42.35 42.36 2.4K
11:13 42.35 42.35 42.35 42.35 1.0K
11:14 42.34 42.37 42.34 42.37 4.5K
11:15 42.37 42.37 42.36 42.36 3.7K
11:16 42.35 42.36 42.34 42.36 3.9K
11:17 42.38 42.38 42.38 42.38 2.9K
11:18 42.38 42.38 42.38 42.38 3.4K
11:19 42.38 42.39 42.38 42.39 1.1K
11:20 42.37 42.37 42.36 42.36 3.1K
11:21 42.35 42.35 42.34 42.34 1.6K
11:22 42.33 42.33 42.32 42.33 3.9K
11:24 42.33 42.34 42.31 42.31 3.4K
11:25 42.31 42.31 42.28 42.28 2.8K
11:26 42.27 42.28 42.27 42.28 3.0K
11:27 42.28 42.31 42.28 42.31 2.6K
11:28 42.31 42.32 42.31 42.32 1.9K
11:29 42.32 42.33 42.32 42.33 2.9K
11:31 42.32 42.34 42.32 42.34 3.4K
11:32 42.35 42.35 42.35 42.35 3.1K
11:33 42.34 42.35 42.33 42.35 4.4K
11:34 42.35 42.35 42.35 42.35 2.4K
11:35 42.38 42.38 42.37 42.37 4.6K
11:36 42.37 42.37 42.37 42.37 2.1K
11:38 42.35 42.35 42.35 42.35 0.5K
11:39 42.34 42.34 42.34 42.34 1.5K
11:40 42.34 42.34 42.34 42.34 1.0K
11:41 42.32 42.32 42.31 42.31 2.1K
11:42 42.30 42.30 42.28 42.28 3.9K
11:44 42.29 42.29 42.29 42.29 2.5K
11:45 42.29 42.29 42.28 42.28 3.0K
11:46 42.29 42.29 42.28 42.29 2.6K
11:48 42.29 42.29 42.29 42.29 2.5K
11:49 42.29 42.29 42.25 42.25 4.5K
11:50 42.24 42.26 42.24 42.26 2.0K
11:51 42.26 42.26 42.26 42.26 1.6K
11:52 42.26 42.26 42.26 42.26 1.9K
11:53 42.27 42.27 42.27 42.27 1.9K
11:54 42.28 42.28 42.25 42.26 2.9K
11:55 42.26 42.28 42.26 42.27 4.1K
11:56 42.27 42.27 42.26 42.26 2.3K
11:57 42.26 42.26 42.26 42.26 0.7K
11:58 42.25 42.25 42.25 42.25 3.1K
11:59 42.26 42.26 42.23 42.23 4.0K
12:00 42.22 42.22 42.21 42.21 1.0K
12:01 42.20 42.20 42.19 42.19 1.3K
12:02 42.20 42.20 42.16 42.16 2.4K
12:03 42.16 42.16 42.15 42.15 0.8K
12:04 42.16 42.16 42.15 42.16 3.1K
12:05 42.16 42.16 42.15 42.15 3.3K
12:06 42.16 42.17 42.15 42.17 6.1K
12:07 42.16 42.16 42.16 42.16 1.4K
12:08 42.16 42.16 42.14 42.15 5.7K
12:09 42.14 42.14 42.13 42.13 2.3K
12:10 42.13 42.13 42.12 42.12 1.1K
12:11 42.11 42.11 42.10 42.11 5.6K
12:12 42.12 42.12 42.11 42.11 1.1K
12:13 42.11 42.13 42.11 42.13 4.7K
12:15 42.12 42.12 42.11 42.11 3.6K
12:16 42.11 42.11 42.10 42.10 1.4K
12:17 42.11 42.11 42.11 42.11 1.3K
12:18 42.09 42.10 42.09 42.10 2.2K
12:19 42.09 42.09 42.07 42.07 3.1K
12:21 42.06 42.07 42.06 42.07 0.8K
12:22 42.07 42.08 42.07 42.07 6.3K
12:23 42.08 42.08 42.07 42.07 0.9K
12:24 42.07 42.07 42.06 42.07 1.6K
12:25 42.08 42.09 42.08 42.09 2.5K
12:27 42.10 42.11 42.10 42.11 2.5K
12:28 42.12 42.12 42.11 42.11 1.7K
12:29 42.10 42.12 42.10 42.12 1.3K
12:30 42.11 42.11 42.09 42.10 3.6K
12:31 42.11 42.11 42.10 42.11 3.6K
12:32 42.10 42.10 42.10 42.10 2.4K
12:33 42.09 42.09 42.09 42.09 2.0K
12:34 42.10 42.10 42.10 42.10 1.9K
12:36 42.09 42.09 42.09 42.09 1.5K
12:37 42.09 42.10 42.09 42.10 2.7K
12:38 42.09 42.09 42.08 42.08 2.1K
12:40 42.09 42.09 42.08 42.08 3.2K
12:41 42.08 42.08 42.07 42.07 1.2K
12:42 42.07 42.07 42.07 42.07 2.8K
12:43 42.07 42.07 42.07 42.07 3.2K
12:44 42.07 42.07 42.05 42.05 4.4K
12:46 42.06 42.06 42.06 42.06 0.5K
12:47 42.05 42.05 42.04 42.04 4.4K
12:48 42.05 42.05 42.05 42.05 2.6K
12:49 42.06 42.07 42.06 42.07 1.4K
12:50 42.08 42.09 42.08 42.09 1.0K
12:51 42.09 42.09 42.09 42.09 2.8K
12:52 42.08 42.09 42.08 42.09 1.6K
12:53 42.09 42.09 42.06 42.06 3.3K
12:54 42.05 42.05 42.05 42.05 0.9K
12:55 42.05 42.05 42.05 42.05 2.7K
12:56 42.04 42.05 42.04 42.05 1.5K
12:57 42.04 42.04 42.04 42.04 0.7K
12:58 42.04 42.07 42.04 42.07 3.7K
12:59 42.07 42.07 42.07 42.07 2.6K
13:01 42.08 42.08 42.05 42.06 4.0K
13:02 42.06 42.06 42.04 42.05 3.1K
13:03 42.05 42.05 42.05 42.05 1.2K
13:04 42.05 42.05 42.05 42.05 2.3K
13:05 42.04 42.04 42.04 42.04 1.0K
13:06 42.04 42.05 42.04 42.04 3.1K
13:07 42.04 42.04 42.02 42.03 2.9K
13:08 42.06 42.06 42.06 42.06 1.9K
13:09 42.05 42.05 42.05 42.05 2.0K
13:10 42.06 42.06 42.06 42.06 0.3K
13:11 42.06 42.06 42.06 42.06 2.6K
13:12 42.08 42.08 42.07 42.07 1.4K
13:13 42.07 42.07 42.06 42.06 3.2K
13:14 42.06 42.06 42.06 42.06 2.4K
13:15 42.05 42.06 42.05 42.06 4.6K
13:16 42.06 42.06 42.06 42.06 1.2K
13:17 42.07 42.07 42.07 42.07 0.7K
13:18 42.08 42.08 42.08 42.08 0.7K
13:19 42.08 42.08 42.08 42.08 1.9K
13:20 42.07 42.07 42.06 42.06 2.0K
13:21 42.06 42.06 42.06 42.06 0.6K
13:22 42.06 42.06 42.06 42.06 1.9K
13:23 42.06 42.06 42.06 42.06 1.5K
13:24 42.05 42.05 42.05 42.05 1.4K
13:25 42.05 42.07 42.05 42.07 2.9K
13:26 42.07 42.07 42.06 42.06 1.0K
13:27 42.07 42.07 42.07 42.07 1.4K
13:28 42.06 42.06 42.06 42.06 2.8K
13:30 42.07 42.07 42.07 42.07 2.3K
13:31 42.06 42.06 42.06 42.06 2.4K
13:32 42.07 42.07 42.07 42.07 1.0K
13:33 42.07 42.07 42.06 42.06 4.8K
13:35 42.09 42.09 42.08 42.09 2.5K
13:36 42.09 42.09 42.09 42.09 1.1K
13:37 42.09 42.09 42.09 42.09 0.7K
13:38 42.08 42.08 42.08 42.08 4.7K
13:39 42.09 42.09 42.09 42.09 2.9K
13:41 42.10 42.10 42.09 42.09 2.6K
13:42 42.09 42.09 42.09 42.09 0.9K
13:43 42.08 42.08 42.08 42.08 3.3K
13:45 42.10 42.10 42.10 42.10 1.1K
13:46 42.13 42.13 42.13 42.13 0.7K
13:47 42.13 42.13 42.13 42.13 0.5K
13:48 42.13 42.13 42.12 42.12 10.6K
13:49 42.11 42.11 42.11 42.11 0.3K
13:50 42.13 42.14 42.13 42.13 7.7K
13:51 42.13 42.14 42.13 42.14 2.9K
13:52 42.12 42.12 42.12 42.12 1.9K
13:53 42.12 42.12 42.12 42.12 2.1K
13:54 42.12 42.12 42.10 42.10 4.7K
13:55 42.09 42.09 42.09 42.09 1.2K
13:56 42.09 42.09 42.07 42.07 13.8K
13:57 42.07 42.08 42.07 42.08 4.7K
13:58 42.07 42.08 42.07 42.08 2.7K
13:59 42.08 42.08 42.06 42.06 5.4K
14:00 42.06 42.08 42.06 42.07 5.6K
14:01 42.07 42.07 42.07 42.07 1.4K
14:02 42.07 42.07 42.06 42.06 8.5K
14:03 42.06 42.06 42.05 42.05 7.6K
14:04 42.04 42.04 42.02 42.03 6.4K
14:05 42.03 42.03 42.02 42.02 3.0K
14:06 42.02 42.02 42.01 42.02 2.1K
14:07 42.01 42.02 42.01 42.01 1.1K
14:08 42.00 42.02 42.00 42.02 9.2K
14:09 42.03 42.04 42.03 42.04 2.2K
14:10 42.03 42.03 42.03 42.03 6.0K
14:11 42.03 42.04 42.03 42.04 3.5K
14:12 42.04 42.04 42.03 42.03 2.0K
14:13 42.03 42.03 42.02 42.02 1.0K
14:14 42.02 42.02 42.01 42.02 4.1K
14:15 42.02 42.03 42.02 42.02 2.3K
14:16 42.02 42.03 42.02 42.03 0.6K
14:17 42.03 42.03 42.02 42.02 1.2K
14:18 42.02 42.03 42.02 42.03 1.4K
14:19 42.03 42.04 42.03 42.04 4.3K
14:20 42.04 42.04 42.04 42.04 0.7K
14:21 42.03 42.03 42.03 42.03 1.7K
14:22 42.02 42.02 42.01 42.02 2.9K
14:23 42.02 42.02 42.02 42.02 4.3K
14:25 42.03 42.04 42.02 42.03 3.7K
14:26 42.03 42.03 42.03 42.03 0.5K
14:27 42.02 42.02 42.02 42.02 1.7K
14:28 42.02 42.03 42.02 42.03 2.2K
14:29 42.02 42.04 42.02 42.04 5.0K
14:30 42.04 42.06 42.04 42.06 3.1K
14:31 42.06 42.06 42.06 42.06 1.2K
14:32 42.05 42.05 42.05 42.05 1.9K
14:33 42.05 42.05 42.05 42.05 1.3K
14:34 42.04 42.04 42.04 42.04 2.9K
14:35 42.04 42.05 42.04 42.05 3.1K
14:36 42.03 42.03 42.03 42.03 4.4K
14:37 42.03 42.03 42.03 42.03 1.5K
14:38 42.04 42.04 42.04 42.04 0.1K
14:39 42.04 42.04 42.03 42.04 1.7K
14:40 42.03 42.03 42.02 42.02 4.4K
14:41 42.03 42.03 42.02 42.02 1.9K
14:42 42.02 42.02 42.02 42.02 0.2K
14:43 42.02 42.02 42.01 42.01 8.2K
14:44 42.01 42.01 42.01 42.01 0.7K
14:45 42.01 42.02 42.01 42.02 2.7K
14:46 42.02 42.02 42.00 42.01 6.2K
14:47 42.01 42.01 42.00 42.00 1.3K
14:48 42.00 42.02 42.00 42.02 3.7K
14:49 42.02 42.02 42.01 42.01 1.7K
14:50 42.01 42.02 42.01 42.01 2.0K
14:51 42.03 42.04 42.03 42.03 1.8K
14:52 42.02 42.02 42.00 42.00 3.1K
14:53 42.01 42.01 42.00 42.01 3.8K
14:54 42.01 42.02 42.01 42.02 2.2K
14:55 42.02 42.02 42.02 42.02 0.8K
14:56 42.01 42.02 42.01 42.02 2.9K
14:57 42.02 42.02 42.00 42.00 3.9K
14:58 41.99 42.00 41.99 42.00 4.5K
14:59 42.01 42.02 42.01 42.02 3.8K
15:00 42.02 42.04 42.02 42.04 2.9K
15:01 42.04 42.04 42.04 42.04 2.1K
15:02 42.04 42.06 42.04 42.06 2.2K
15:03 42.06 42.06 42.04 42.04 6.5K
15:04 42.04 42.04 42.04 42.04 1.5K
15:05 42.04 42.06 42.04 42.06 2.1K
15:06 42.07 42.07 42.07 42.07 2.6K
15:07 42.07 42.07 42.06 42.06 2.2K
15:08 42.06 42.06 42.06 42.06 1.6K
15:09 42.06 42.06 42.06 42.06 5.6K
15:10 42.05 42.06 42.05 42.05 2.8K
15:11 42.04 42.05 42.03 42.03 9.5K
15:12 42.03 42.04 42.03 42.04 2.9K
15:13 42.04 42.04 42.03 42.03 1.8K
15:14 42.03 42.05 42.03 42.05 4.0K
15:15 42.06 42.06 42.06 42.06 0.4K
15:16 42.06 42.06 42.05 42.06 6.8K
15:17 42.06 42.06 42.05 42.05 9.6K
15:18 42.06 42.06 42.05 42.05 6.1K
15:19 42.05 42.06 42.04 42.04 5.1K
15:20 42.04 42.05 42.04 42.05 10.4K
15:21 42.05 42.05 42.03 42.03 6.5K
15:22 42.02 42.02 42.01 42.01 2.3K
15:23 42.01 42.01 42.00 42.01 6.6K
15:24 42.01 42.01 41.98 41.98 5.1K
15:25 41.98 41.98 41.98 41.98 1.3K
15:26 41.98 41.98 41.97 41.98 8.6K
15:27 41.99 41.99 41.98 41.98 2.7K
15:28 41.98 41.98 41.98 41.98 5.8K
15:29 41.98 41.99 41.98 41.99 18.3K
15:30 41.99 42.00 41.98 41.99 7.2K
15:31 41.99 41.99 41.98 41.98 10.1K
15:32 41.98 41.98 41.97 41.97 21.9K
15:33 41.98 42.00 41.98 41.99 8.6K
15:34 42.00 42.00 42.00 42.00 1.8K
15:35 41.99 41.99 41.99 41.99 17.9K
15:36 41.99 42.00 41.99 42.00 14.1K
15:37 42.00 42.01 42.00 42.00 7.9K
15:38 42.00 42.01 42.00 42.01 1.6K
15:39 42.00 42.00 41.99 41.99 8.1K
15:40 41.99 41.99 41.99 41.99 17.9K
15:41 41.99 41.99 41.97 41.97 11.0K
15:42 41.99 42.01 41.99 42.01 15.1K
15:43 42.01 42.01 42.00 42.00 6.8K
15:44 42.00 42.00 41.98 41.98 6.6K
15:45 41.98 42.00 41.98 41.98 27.8K
15:46 41.98 42.00 41.97 41.97 11.0K
15:47 41.97 41.98 41.97 41.98 5.7K
15:48 41.97 41.97 41.97 41.97 6.1K
15:49 41.96 41.99 41.96 41.99 15.4K
15:50 41.98 42.01 41.98 42.01 40.6K
15:51 42.03 42.06 42.03 42.06 14.0K
15:52 42.06 42.09 42.06 42.08 41.7K
15:53 42.07 42.07 42.05 42.06 13.7K
15:54 42.06 42.09 42.06 42.09 20.3K
15:55 42.09 42.10 42.06 42.09 34.4K
15:56 42.09 42.10 42.09 42.09 23.7K
15:57 42.10 42.11 42.10 42.11 63.1K
15:58 42.12 42.14 42.12 42.14 66.6K
15:59 42.14 42.15 42.11 42.11 667.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available