NiSource

NI
🏛️ usa →
43.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.81 41.81 41.76 41.76 52.7K
09:31 41.70 41.70 41.56 41.56 29.1K
09:32 41.56 41.58 41.39 41.39 43.9K
09:33 41.44 41.53 41.44 41.44 30.6K
09:34 41.42 41.43 41.24 41.24 31.2K
09:35 41.24 41.24 40.92 40.92 53.0K
09:36 40.97 41.00 40.89 40.90 74.4K
09:37 40.94 40.96 40.72 40.72 58.8K
09:38 40.70 40.73 40.34 40.34 141.7K
09:39 40.27 40.33 40.09 40.28 84.0K
09:40 40.36 40.64 40.36 40.57 22.4K
09:41 40.57 40.69 40.57 40.65 90.0K
09:42 40.68 40.68 40.60 40.62 81.4K
09:43 40.60 40.60 40.44 40.49 41.7K
09:44 40.49 40.50 40.41 40.42 41.4K
09:45 40.48 40.48 40.23 40.28 40.9K
09:46 40.30 40.53 40.30 40.47 47.5K
09:47 40.47 40.50 40.41 40.46 21.5K
09:48 40.49 40.50 40.40 40.50 35.7K
09:49 40.49 40.51 40.37 40.38 28.3K
09:50 40.39 40.40 40.36 40.40 32.8K
09:51 40.42 40.44 40.40 40.41 15.0K
09:52 40.43 40.44 40.41 40.41 22.8K
09:53 40.42 40.49 40.41 40.49 32.5K
09:54 40.48 40.48 40.38 40.39 16.8K
09:55 40.38 40.38 40.35 40.35 6.2K
09:56 40.35 40.42 40.35 40.39 15.5K
09:57 40.38 40.38 40.35 40.38 26.6K
09:58 40.37 40.38 40.30 40.31 18.8K
09:59 40.31 40.38 40.30 40.35 13.4K
10:00 40.33 40.33 40.27 40.30 32.1K
10:01 40.35 40.35 40.26 40.27 15.8K
10:02 40.28 40.28 40.22 40.22 25.1K
10:03 40.24 40.25 40.15 40.15 31.8K
10:04 40.15 40.15 40.07 40.07 19.4K
10:05 40.04 40.04 40.01 40.01 33.4K
10:06 40.00 40.00 39.88 39.92 69.1K
10:07 39.92 39.92 39.86 39.87 114.6K
10:08 39.88 39.90 39.85 39.88 57.0K
10:09 39.89 39.92 39.82 39.85 59.1K
10:10 39.85 39.90 39.84 39.90 39.4K
10:11 39.89 39.94 39.84 39.90 40.3K
10:12 39.89 39.90 39.77 39.77 38.6K
10:13 39.76 39.76 39.66 39.68 200.1K
10:14 39.67 39.71 39.64 39.67 179.8K
10:15 39.65 39.69 39.59 39.69 34.6K
10:16 39.70 39.70 39.53 39.54 45.7K
10:17 39.56 39.71 39.55 39.66 59.9K
10:18 39.67 39.67 39.61 39.60 64.4K
10:19 39.55 39.68 39.55 39.63 29.8K
10:20 39.63 39.70 39.61 39.70 40.1K
10:21 39.70 39.70 39.57 39.57 34.6K
10:22 39.51 39.54 39.47 39.47 58.9K
10:23 39.45 39.55 39.39 39.49 45.8K
10:24 39.48 39.49 39.44 39.47 18.9K
10:25 39.45 39.49 39.40 39.45 58.7K
10:26 39.45 39.47 39.38 39.38 68.4K
10:27 39.38 39.41 39.37 39.38 35.9K
10:28 39.37 39.39 39.29 39.38 66.4K
10:29 39.37 39.43 39.37 39.39 79.5K
10:30 39.40 39.45 39.40 39.40 31.0K
10:31 39.40 39.42 39.33 39.37 60.5K
10:32 39.38 39.40 39.32 39.32 26.8K
10:33 39.31 39.37 39.31 39.36 16.2K
10:34 39.36 39.48 39.36 39.48 127.0K
10:35 39.52 39.53 39.43 39.43 38.9K
10:36 39.44 39.56 39.44 39.53 35.1K
10:37 39.56 39.56 39.51 39.55 75.9K
10:38 39.54 39.64 39.54 39.64 49.3K
10:39 39.64 39.70 39.63 39.68 54.2K
10:40 39.65 39.70 39.64 39.69 32.4K
10:41 39.63 39.64 39.56 39.56 18.2K
10:42 39.56 39.57 39.47 39.48 20.7K
10:43 39.43 39.43 39.40 39.41 24.8K
10:44 39.39 39.39 39.32 39.36 25.2K
10:45 39.36 39.36 39.24 39.31 31.6K
10:46 39.33 39.34 39.20 39.20 53.9K
10:47 39.22 39.27 39.20 39.26 80.9K
10:48 39.26 39.27 39.23 39.27 28.1K
10:49 39.23 39.23 39.18 39.19 12.5K
10:50 39.18 39.21 39.18 39.21 15.1K
10:51 39.21 39.21 39.15 39.18 21.5K
10:52 39.18 39.18 38.94 38.94 129.7K
10:53 38.89 39.00 38.86 39.00 282.8K
10:54 38.99 38.99 38.90 38.91 86.8K
10:55 38.95 39.05 38.94 39.04 30.4K
10:56 39.04 39.04 38.91 38.95 23.1K
10:57 38.94 38.99 38.92 38.97 46.2K
10:58 38.96 39.00 38.93 38.93 23.1K
10:59 38.91 38.91 38.89 38.89 20.7K
11:00 38.88 38.90 38.82 38.82 39.1K
11:01 38.84 38.85 38.82 38.84 29.6K
11:02 38.83 38.88 38.82 38.87 173.2K
11:03 38.84 38.84 38.69 38.69 62.3K
11:04 38.66 38.67 38.56 38.56 37.2K
11:05 38.56 38.56 38.46 38.47 108.4K
11:06 38.45 38.56 38.45 38.54 119.6K
11:07 38.59 38.76 38.59 38.68 92.9K
11:08 38.69 38.70 38.56 38.56 53.3K
11:09 38.54 38.56 38.54 38.54 17.1K
11:10 38.52 38.56 38.51 38.53 38.0K
11:11 38.52 38.67 38.50 38.67 42.0K
11:12 38.68 38.68 38.63 38.65 18.8K
11:13 38.65 38.81 38.65 38.77 63.0K
11:14 38.78 38.87 38.78 38.86 43.5K
11:15 38.86 38.87 38.80 38.80 49.7K
11:16 38.81 38.86 38.81 38.84 20.5K
11:17 38.86 38.86 38.82 38.84 11.3K
11:18 38.84 38.96 38.84 38.96 133.1K
11:19 38.96 38.97 38.91 38.97 29.9K
11:20 38.97 39.10 38.97 39.10 52.1K
11:21 39.11 39.12 39.02 39.12 83.3K
11:22 39.11 39.12 39.07 39.10 22.4K
11:23 39.11 39.13 39.04 39.04 68.9K
11:24 39.04 39.07 39.02 39.05 35.7K
11:25 39.04 39.10 39.04 39.10 23.0K
11:26 39.17 39.30 39.17 39.29 49.3K
11:27 39.29 39.32 39.26 39.29 40.3K
11:28 39.31 39.31 39.11 39.11 35.6K
11:29 39.11 39.14 39.08 39.12 41.3K
11:30 39.12 39.12 39.05 39.05 12.6K
11:31 38.97 38.97 38.81 38.81 35.5K
11:32 38.82 38.84 38.81 38.83 11.2K
11:33 38.83 38.98 38.83 38.91 26.6K
11:34 38.86 38.91 38.86 38.90 39.4K
11:35 38.91 38.94 38.89 38.89 44.6K
11:36 38.85 38.88 38.71 38.71 63.1K
11:37 38.71 38.72 38.63 38.63 14.8K
11:38 38.66 38.66 38.65 38.65 27.7K
11:39 38.65 38.65 38.63 38.63 24.8K
11:40 38.67 38.68 38.64 38.65 55.7K
11:41 38.66 38.77 38.65 38.75 95.3K
11:42 38.75 38.85 38.75 38.85 23.3K
11:43 38.87 38.93 38.87 38.93 5.8K
11:44 38.92 38.99 38.92 38.99 8.7K
11:45 38.98 38.98 38.97 38.97 6.7K
11:46 38.98 38.98 38.93 38.92 37.2K
11:47 38.94 38.98 38.93 38.98 8.4K
11:48 38.99 39.00 38.99 39.00 60.0K
11:49 38.96 39.00 38.96 38.98 95.0K
11:50 38.99 39.15 38.99 39.15 60.2K
11:51 39.15 39.25 39.15 39.25 126.1K
11:52 39.27 39.30 39.25 39.28 44.2K
11:53 39.32 39.36 39.32 39.35 31.7K
11:54 39.35 39.36 39.32 39.33 27.3K
11:55 39.32 39.32 39.26 39.30 21.3K
11:56 39.31 39.35 39.29 39.29 35.3K
11:57 39.30 39.30 39.26 39.27 7.7K
11:58 39.26 39.29 39.26 39.29 14.4K
11:59 39.30 39.32 39.28 39.30 46.4K
12:00 39.29 39.30 39.26 39.27 29.8K
12:01 39.29 39.36 39.29 39.35 17.5K
12:02 39.34 39.37 39.33 39.34 25.2K
12:03 39.34 39.44 39.34 39.44 32.9K
12:04 39.47 39.50 39.44 39.44 47.2K
12:05 39.43 39.43 39.36 39.40 52.5K
12:06 39.38 39.50 39.35 39.50 61.9K
12:07 39.47 39.47 39.39 39.41 28.8K
12:08 39.40 39.53 39.40 39.53 53.6K
12:09 39.52 39.52 39.40 39.40 26.0K
12:10 39.36 39.36 39.28 39.32 31.6K
12:11 39.27 39.29 39.25 39.26 39.9K
12:12 39.25 39.26 39.18 39.18 58.5K
12:13 39.18 39.28 39.16 39.28 188.5K
12:14 39.26 39.31 39.21 39.31 27.1K
12:15 39.31 39.37 39.30 39.35 56.5K
12:16 39.32 39.36 39.32 39.34 15.5K
12:17 39.31 39.31 39.30 39.31 17.4K
12:18 39.32 39.38 39.32 39.38 9.2K
12:19 39.37 39.41 39.34 39.35 16.5K
12:20 39.36 39.45 39.36 39.44 14.9K
12:21 39.44 39.46 39.43 39.45 70.5K
12:22 39.47 39.47 39.44 39.44 7.1K
12:23 39.44 39.45 39.43 39.45 29.0K
12:24 39.41 39.42 39.39 39.41 12.9K
12:25 39.40 39.40 39.34 39.34 9.0K
12:26 39.34 39.35 39.32 39.33 13.8K
12:27 39.39 39.43 39.39 39.43 26.8K
12:28 39.44 39.44 39.40 39.40 14.9K
12:29 39.41 39.42 39.38 39.38 12.4K
12:30 39.37 39.37 39.34 39.34 17.0K
12:31 39.34 39.34 39.32 39.33 11.7K
12:32 39.34 39.36 39.34 39.35 12.6K
12:33 39.34 39.41 39.34 39.41 19.9K
12:34 39.42 39.43 39.36 39.35 31.5K
12:35 39.34 39.35 39.34 39.34 13.0K
12:36 39.34 39.34 39.30 39.32 24.3K
12:37 39.32 39.33 39.30 39.33 17.8K
12:38 39.31 39.34 39.27 39.27 63.6K
12:39 39.27 39.27 39.15 39.15 76.2K
12:40 39.14 39.19 39.14 39.16 14.3K
12:41 39.15 39.15 39.01 39.01 48.1K
12:42 39.02 39.06 39.01 39.06 58.8K
12:43 39.13 39.18 39.13 39.17 26.5K
12:44 39.17 39.23 39.17 39.21 24.5K
12:45 39.22 39.25 39.22 39.25 31.7K
12:46 39.21 39.23 39.21 39.22 16.8K
12:47 39.20 39.25 39.19 39.24 14.7K
12:48 39.26 39.29 39.26 39.28 9.9K
12:49 39.30 39.31 39.29 39.29 17.4K
12:50 39.29 39.29 39.29 39.29 9.1K
12:51 39.30 39.31 39.29 39.31 14.1K
12:52 39.32 39.39 39.31 39.38 44.1K
12:53 39.39 39.39 39.33 39.34 35.2K
12:54 39.33 39.38 39.33 39.38 14.1K
12:55 39.39 39.40 39.38 39.40 9.9K
12:56 39.41 39.42 39.41 39.42 8.1K
12:57 39.43 39.50 39.43 39.49 60.1K
12:58 39.49 39.50 39.44 39.44 7.4K
12:59 39.45 39.49 39.45 39.48 32.7K
13:00 39.49 39.49 39.43 39.43 31.6K
13:01 39.45 39.51 39.45 39.49 31.7K
13:02 39.49 39.49 39.47 39.49 33.9K
13:03 39.49 39.58 39.49 39.58 40.7K
13:04 39.59 39.59 39.55 39.57 41.7K
13:05 39.58 39.58 39.56 39.56 6.8K
13:06 39.56 39.61 39.56 39.60 8.3K
13:07 39.60 39.70 39.60 39.68 140.4K
13:08 39.67 39.68 39.64 39.68 18.9K
13:09 39.68 39.68 39.58 39.60 22.0K
13:10 39.59 39.59 39.58 39.58 12.1K
13:11 39.55 39.55 39.50 39.49 23.2K
13:12 39.49 39.51 39.48 39.50 24.4K
13:13 39.51 39.55 39.51 39.55 29.4K
13:14 39.55 39.55 39.51 39.51 40.8K
13:15 39.49 39.54 39.49 39.53 61.8K
13:16 39.52 39.53 39.50 39.52 15.3K
13:17 39.51 39.52 39.50 39.52 15.7K
13:18 39.52 39.55 39.48 39.49 111.8K
13:19 39.56 39.58 39.54 39.55 78.8K
13:20 39.54 39.55 39.48 39.48 29.3K
13:21 39.49 39.51 39.47 39.49 95.7K
13:22 39.50 39.53 39.50 39.50 9.3K
13:23 39.49 39.49 39.45 39.46 20.6K
13:24 39.47 39.47 39.44 39.44 16.5K
13:25 39.45 39.45 39.43 39.44 10.6K
13:26 39.46 39.46 39.43 39.43 6.1K
13:27 39.44 39.44 39.38 39.39 44.6K
13:28 39.37 39.37 39.36 39.36 17.7K
13:29 39.35 39.35 39.33 39.35 11.0K
13:30 39.33 39.35 39.32 39.35 12.7K
13:31 39.33 39.35 39.32 39.35 8.9K
13:32 39.35 39.38 39.32 39.36 53.1K
13:33 39.37 39.40 39.36 39.38 11.8K
13:34 39.38 39.39 39.38 39.38 7.6K
13:35 39.38 39.38 39.33 39.33 18.9K
13:36 39.32 39.35 39.32 39.35 140.3K
13:37 39.36 39.42 39.36 39.42 48.3K
13:38 39.41 39.41 39.36 39.37 44.1K
13:39 39.38 39.46 39.38 39.46 46.3K
13:40 39.46 39.50 39.46 39.50 6.9K
13:41 39.51 39.52 39.51 39.52 7.6K
13:42 39.52 39.54 39.52 39.52 19.7K
13:43 39.56 39.56 39.52 39.54 82.6K
13:44 39.54 39.54 39.51 39.51 8.7K
13:45 39.51 39.51 39.48 39.49 44.3K
13:46 39.48 39.48 39.45 39.45 13.4K
13:47 39.42 39.42 39.38 39.38 4.6K
13:48 39.38 39.38 39.37 39.38 8.8K
13:49 39.38 39.39 39.38 39.39 7.9K
13:50 39.39 39.40 39.39 39.40 6.6K
13:51 39.36 39.36 39.35 39.35 14.7K
13:52 39.34 39.34 39.30 39.32 10.6K
13:53 39.34 39.34 39.33 39.34 5.6K
13:54 39.34 39.34 39.33 39.34 8.0K
13:55 39.36 39.36 39.31 39.32 8.1K
13:56 39.32 39.32 39.30 39.30 6.0K
13:57 39.29 39.35 39.29 39.35 16.6K
13:58 39.36 39.36 39.30 39.31 81.0K
13:59 39.31 39.34 39.31 39.34 9.2K
14:00 39.36 39.37 39.36 39.36 8.6K
14:01 39.35 39.35 39.34 39.34 6.8K
14:02 39.34 39.34 39.32 39.32 6.5K
14:03 39.31 39.31 39.30 39.30 7.3K
14:04 39.31 39.35 39.31 39.35 3.7K
14:05 39.36 39.41 39.36 39.40 11.3K
14:06 39.39 39.41 39.39 39.41 27.1K
14:07 39.42 39.42 39.42 39.42 3.7K
14:08 39.41 39.42 39.41 39.42 2.9K
14:09 39.42 39.42 39.38 39.38 5.4K
14:10 39.38 39.39 39.38 39.38 8.9K
14:11 39.37 39.37 39.34 39.34 8.8K
14:12 39.33 39.34 39.31 39.31 4.6K
14:13 39.31 39.31 39.30 39.31 8.4K
14:14 39.31 39.31 39.30 39.30 3.2K
14:15 39.30 39.32 39.30 39.31 13.0K
14:16 39.32 39.32 39.31 39.32 4.9K
14:17 39.31 39.31 39.29 39.29 5.4K
14:18 39.28 39.28 39.28 39.28 13.7K
14:19 39.28 39.28 39.25 39.25 8.8K
14:20 39.26 39.29 39.26 39.28 5.8K
14:21 39.29 39.30 39.29 39.29 4.8K
14:22 39.28 39.28 39.26 39.27 9.9K
14:23 39.28 39.28 39.27 39.28 6.0K
14:24 39.28 39.28 39.26 39.26 5.4K
14:25 39.26 39.26 39.26 39.26 3.5K
14:26 39.26 39.26 39.26 39.26 7.3K
14:27 39.26 39.26 39.24 39.24 20.6K
14:28 39.27 39.28 39.27 39.28 3.6K
14:29 39.27 39.28 39.22 39.22 17.9K
14:30 39.22 39.23 39.21 39.23 17.8K
14:31 39.23 39.23 39.23 39.23 19.1K
14:32 39.23 39.23 39.22 39.22 6.9K
14:33 39.21 39.22 39.21 39.22 14.4K
14:34 39.25 39.28 39.25 39.28 72.7K
14:35 39.30 39.30 39.26 39.27 16.7K
14:36 39.26 39.27 39.25 39.27 13.4K
14:37 39.27 39.29 39.27 39.29 15.9K
14:38 39.29 39.29 39.26 39.26 7.4K
14:39 39.25 39.27 39.24 39.24 8.2K
14:40 39.25 39.25 39.21 39.21 9.4K
14:41 39.20 39.22 39.20 39.22 17.0K
14:42 39.23 39.24 39.23 39.24 7.7K
14:43 39.24 39.24 39.23 39.24 9.5K
14:44 39.24 39.24 39.23 39.23 13.6K
14:45 39.22 39.24 39.21 39.24 21.5K
14:46 39.23 39.25 39.23 39.25 9.8K
14:47 39.24 39.29 39.23 39.29 25.1K
14:48 39.29 39.31 39.26 39.31 19.2K
14:49 39.32 39.37 39.32 39.37 13.0K
14:50 39.38 39.40 39.38 39.40 50.8K
14:51 39.43 39.43 39.43 39.43 11.3K
14:52 39.44 39.44 39.43 39.43 12.9K
14:53 39.44 39.46 39.44 39.46 74.8K
14:54 39.46 39.46 39.45 39.46 29.3K
14:55 39.47 39.48 39.46 39.46 20.0K
14:56 39.47 39.47 39.46 39.46 5.6K
14:57 39.46 39.46 39.40 39.40 21.4K
14:58 39.40 39.40 39.37 39.37 8.6K
14:59 39.36 39.36 39.31 39.31 7.6K
15:00 39.31 39.33 39.31 39.31 20.5K
15:01 39.32 39.34 39.31 39.34 13.2K
15:02 39.39 39.40 39.37 39.37 38.8K
15:03 39.38 39.38 39.35 39.35 13.0K
15:04 39.36 39.36 39.29 39.28 26.0K
15:05 39.28 39.31 39.27 39.31 18.3K
15:06 39.31 39.32 39.30 39.32 12.0K
15:07 39.32 39.36 39.32 39.36 21.0K
15:08 39.36 39.36 39.36 39.35 2.9K
15:09 39.38 39.40 39.36 39.40 20.7K
15:10 39.40 39.40 39.37 39.39 10.5K
15:11 39.40 39.42 39.40 39.42 7.5K
15:12 39.42 39.44 39.42 39.44 16.3K
15:13 39.45 39.48 39.45 39.47 14.6K
15:14 39.48 39.51 39.48 39.50 21.9K
15:15 39.50 39.50 39.50 39.49 5.7K
15:16 39.50 39.59 39.50 39.59 32.0K
15:17 39.59 39.64 39.59 39.63 33.6K
15:18 39.63 39.68 39.63 39.64 76.4K
15:19 39.64 39.65 39.64 39.65 8.6K
15:20 39.65 39.66 39.63 39.64 26.9K
15:21 39.65 39.65 39.65 39.65 5.2K
15:22 39.65 39.66 39.63 39.63 28.0K
15:23 39.63 39.67 39.63 39.67 13.2K
15:24 39.66 39.69 39.66 39.67 34.4K
15:25 39.68 39.73 39.68 39.73 35.9K
15:26 39.74 39.75 39.72 39.73 27.1K
15:27 39.73 39.75 39.73 39.75 11.0K
15:28 39.77 39.77 39.73 39.73 35.7K
15:29 39.73 39.73 39.68 39.67 34.2K
15:30 39.67 39.67 39.65 39.66 14.6K
15:31 39.66 39.66 39.65 39.65 17.1K
15:32 39.66 39.66 39.65 39.65 12.8K
15:33 39.65 39.67 39.65 39.67 28.1K
15:34 39.65 39.65 39.63 39.64 11.4K
15:35 39.64 39.66 39.63 39.66 37.1K
15:36 39.66 39.67 39.66 39.67 12.3K
15:37 39.69 39.69 39.68 39.68 70.8K
15:38 39.68 39.69 39.64 39.65 25.7K
15:39 39.65 39.65 39.64 39.65 18.6K
15:40 39.65 39.65 39.62 39.62 20.6K
15:41 39.63 39.63 39.63 39.63 7.6K
15:42 39.63 39.67 39.63 39.67 76.8K
15:43 39.64 39.69 39.62 39.69 29.5K
15:44 39.69 39.73 39.69 39.71 84.6K
15:45 39.71 39.72 39.70 39.72 24.6K
15:46 39.72 39.72 39.70 39.70 38.4K
15:47 39.70 39.71 39.69 39.69 41.3K
15:48 39.68 39.70 39.65 39.67 53.8K
15:49 39.67 39.69 39.64 39.69 34.3K
15:50 39.70 39.73 39.69 39.69 44.3K
15:51 39.68 39.76 39.68 39.76 91.8K
15:52 39.75 39.78 39.75 39.78 65.8K
15:53 39.78 39.83 39.78 39.79 183.6K
15:54 39.82 39.82 39.77 39.79 97.3K
15:55 39.78 39.81 39.74 39.77 88.6K
15:56 39.77 39.84 39.76 39.84 149.8K
15:57 39.85 39.87 39.85 39.86 160.5K
15:58 39.85 39.85 39.82 39.83 141.0K
15:59 39.82 39.84 39.81 39.83 1,823.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available