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 39.47 39.69 39.44 39.63 119.0K
09:31 39.72 39.97 39.72 39.96 23.5K
09:32 39.96 39.96 39.83 39.85 15.2K
09:33 39.85 39.86 39.65 39.65 54.4K
09:34 39.65 39.65 39.57 39.57 76.8K
09:35 39.54 39.59 39.54 39.59 43.7K
09:36 39.65 39.65 39.54 39.61 39.6K
09:37 39.61 39.63 39.51 39.51 14.6K
09:38 39.55 39.58 39.51 39.58 15.6K
09:39 39.60 39.64 39.60 39.64 40.5K
09:40 39.61 39.62 39.57 39.59 85.9K
09:41 39.58 39.64 39.58 39.63 17.0K
09:42 39.62 39.63 39.57 39.63 41.5K
09:43 39.62 39.67 39.62 39.66 11.6K
09:44 39.69 39.78 39.68 39.71 19.3K
09:45 39.73 39.73 39.66 39.66 14.1K
09:46 39.65 39.65 39.55 39.56 39.0K
09:47 39.55 39.55 39.50 39.50 53.8K
09:48 39.51 39.65 39.51 39.60 36.7K
09:49 39.60 39.67 39.60 39.67 4.9K
09:50 39.66 39.66 39.62 39.62 8.7K
09:51 39.61 39.64 39.57 39.64 9.8K
09:52 39.63 39.63 39.59 39.63 7.3K
09:53 39.60 39.60 39.53 39.54 15.2K
09:54 39.54 39.56 39.51 39.55 9.9K
09:55 39.53 39.53 39.50 39.50 20.4K
09:56 39.51 39.53 39.49 39.54 19.7K
09:57 39.51 39.53 39.46 39.49 53.0K
09:58 39.50 39.52 39.46 39.52 14.4K
09:59 39.51 39.54 39.51 39.51 11.5K
10:00 39.48 39.49 39.45 39.47 15.1K
10:01 39.48 39.48 39.44 39.44 24.4K
10:02 39.45 39.48 39.42 39.48 41.9K
10:03 39.47 39.50 39.41 39.46 28.8K
10:04 39.47 39.52 39.47 39.51 12.6K
10:05 39.52 39.56 39.51 39.54 8.7K
10:06 39.55 39.58 39.55 39.56 11.8K
10:07 39.55 39.61 39.55 39.60 14.1K
10:08 39.61 39.64 39.59 39.64 10.5K
10:09 39.63 39.64 39.61 39.63 20.9K
10:10 39.64 39.70 39.64 39.70 6.5K
10:11 39.70 39.71 39.66 39.66 11.6K
10:12 39.66 39.70 39.66 39.70 14.5K
10:13 39.70 39.70 39.66 39.69 7.9K
10:14 39.69 39.71 39.69 39.71 12.2K
10:15 39.72 39.72 39.69 39.72 36.7K
10:16 39.72 39.77 39.72 39.74 28.2K
10:17 39.74 39.74 39.68 39.67 11.3K
10:18 39.69 39.70 39.67 39.68 22.8K
10:19 39.69 39.69 39.65 39.66 15.9K
10:20 39.65 39.72 39.65 39.71 17.2K
10:21 39.73 39.74 39.72 39.72 23.1K
10:22 39.72 39.72 39.67 39.67 7.6K
10:23 39.65 39.65 39.61 39.64 16.4K
10:24 39.63 39.65 39.62 39.62 10.1K
10:25 39.61 39.65 39.61 39.65 6.3K
10:26 39.64 39.68 39.64 39.65 18.7K
10:27 39.65 39.69 39.65 39.66 9.4K
10:28 39.66 39.66 39.61 39.61 12.4K
10:29 39.60 39.64 39.58 39.63 11.3K
10:30 39.64 39.64 39.62 39.63 7.4K
10:31 39.65 39.67 39.63 39.66 6.5K
10:32 39.64 39.66 39.64 39.66 6.2K
10:33 39.67 39.67 39.64 39.67 9.4K
10:34 39.67 39.67 39.65 39.65 15.4K
10:35 39.66 39.66 39.59 39.59 11.2K
10:36 39.59 39.64 39.59 39.64 9.0K
10:37 39.61 39.64 39.61 39.64 6.9K
10:38 39.63 39.63 39.61 39.63 12.8K
10:39 39.64 39.66 39.64 39.64 8.1K
10:40 39.63 39.65 39.62 39.65 7.4K
10:41 39.65 39.68 39.64 39.68 8.6K
10:42 39.68 39.68 39.65 39.65 3.5K
10:43 39.67 39.67 39.65 39.65 5.5K
10:44 39.67 39.67 39.62 39.62 8.7K
10:45 39.62 39.64 39.60 39.60 7.3K
10:46 39.61 39.63 39.61 39.63 9.2K
10:47 39.62 39.67 39.62 39.64 15.7K
10:48 39.61 39.62 39.61 39.61 5.1K
10:49 39.60 39.60 39.59 39.59 21.1K
10:50 39.59 39.60 39.59 39.59 4.5K
10:51 39.60 39.64 39.60 39.64 5.5K
10:52 39.64 39.64 39.61 39.60 13.4K
10:53 39.61 39.63 39.61 39.62 5.5K
10:54 39.64 39.65 39.62 39.62 5.8K
10:55 39.61 39.62 39.61 39.62 8.5K
10:56 39.62 39.64 39.62 39.64 6.7K
10:57 39.65 39.70 39.65 39.70 11.1K
10:58 39.69 39.71 39.69 39.71 8.4K
10:59 39.71 39.72 39.70 39.70 11.7K
11:00 39.67 39.67 39.62 39.63 11.7K
11:01 39.64 39.64 39.55 39.58 8.4K
11:02 39.59 39.60 39.57 39.57 7.2K
11:03 39.58 39.61 39.58 39.61 5.0K
11:04 39.62 39.64 39.61 39.61 5.4K
11:05 39.60 39.60 39.58 39.58 4.1K
11:06 39.59 39.59 39.57 39.57 9.3K
11:07 39.58 39.58 39.56 39.56 6.8K
11:08 39.57 39.57 39.53 39.53 6.4K
11:09 39.53 39.53 39.50 39.53 52.0K
11:10 39.54 39.54 39.52 39.54 8.9K
11:11 39.55 39.55 39.52 39.52 4.8K
11:12 39.50 39.51 39.49 39.51 6.2K
11:13 39.51 39.51 39.49 39.49 7.3K
11:14 39.50 39.53 39.49 39.53 12.1K
11:15 39.54 39.55 39.54 39.55 8.7K
11:16 39.51 39.51 39.51 39.51 11.3K
11:17 39.50 39.50 39.49 39.50 4.8K
11:18 39.50 39.52 39.50 39.51 7.5K
11:19 39.52 39.60 39.52 39.60 8.3K
11:20 39.58 39.60 39.58 39.59 15.1K
11:21 39.59 39.60 39.58 39.58 8.1K
11:22 39.59 39.59 39.54 39.54 10.7K
11:23 39.54 39.56 39.54 39.53 7.9K
11:24 39.53 39.58 39.53 39.57 177.8K
11:25 39.56 39.56 39.48 39.52 10.7K
11:26 39.51 39.51 39.46 39.46 8.2K
11:27 39.46 39.51 39.46 39.51 15.9K
11:28 39.49 39.49 39.48 39.49 6.6K
11:29 39.49 39.51 39.49 39.51 4.0K
11:30 39.51 39.54 39.51 39.54 6.8K
11:31 39.53 39.55 39.53 39.53 20.1K
11:32 39.54 39.55 39.54 39.55 28.2K
11:33 39.55 39.56 39.55 39.56 4.6K
11:34 39.56 39.57 39.54 39.54 12.3K
11:35 39.54 39.55 39.54 39.55 7.6K
11:36 39.55 39.56 39.54 39.56 18.3K
11:37 39.57 39.57 39.55 39.55 3.8K
11:38 39.54 39.54 39.52 39.52 6.1K
11:39 39.52 39.52 39.50 39.51 7.5K
11:40 39.49 39.49 39.48 39.48 10.9K
11:41 39.48 39.48 39.46 39.47 10.2K
11:42 39.47 39.49 39.47 39.48 11.4K
11:43 39.49 39.52 39.49 39.52 5.5K
11:44 39.52 39.56 39.51 39.56 15.1K
11:45 39.57 39.59 39.56 39.59 24.0K
11:46 39.59 39.60 39.59 39.60 4.3K
11:47 39.63 39.64 39.58 39.58 23.6K
11:48 39.59 39.59 39.58 39.58 15.5K
11:49 39.59 39.59 39.57 39.57 7.0K
11:50 39.56 39.57 39.56 39.57 5.4K
11:51 39.57 39.57 39.54 39.55 7.1K
11:52 39.55 39.56 39.55 39.56 8.0K
11:53 39.55 39.55 39.53 39.53 15.8K
11:54 39.53 39.53 39.51 39.52 6.6K
11:55 39.52 39.53 39.51 39.53 4.3K
11:56 39.54 39.55 39.52 39.52 5.2K
11:57 39.52 39.52 39.47 39.48 5.3K
11:58 39.48 39.48 39.46 39.47 7.2K
11:59 39.46 39.46 39.43 39.44 9.1K
12:00 39.45 39.47 39.45 39.47 5.4K
12:01 39.47 39.47 39.45 39.47 8.9K
12:02 39.49 39.49 39.47 39.47 4.9K
12:03 39.47 39.48 39.46 39.48 11.0K
12:04 39.48 39.50 39.48 39.50 8.6K
12:05 39.51 39.51 39.48 39.49 11.9K
12:06 39.50 39.50 39.50 39.49 9.5K
12:07 39.49 39.49 39.46 39.46 5.4K
12:08 39.45 39.45 39.43 39.44 2.2K
12:09 39.43 39.50 39.43 39.50 40.3K
12:10 39.51 39.54 39.51 39.52 136.0K
12:11 39.53 39.60 39.53 39.60 17.4K
12:12 39.61 39.61 39.61 39.60 4.8K
12:13 39.61 39.61 39.61 39.60 1.6K
12:14 39.61 39.63 39.61 39.62 7.6K
12:15 39.62 39.62 39.60 39.62 5.5K
12:16 39.62 39.63 39.62 39.63 3.1K
12:17 39.62 39.62 39.58 39.58 15.3K
12:18 39.57 39.57 39.57 39.57 3.2K
12:19 39.59 39.60 39.59 39.60 6.8K
12:20 39.60 39.61 39.59 39.61 5.5K
12:21 39.61 39.61 39.56 39.56 9.9K
12:22 39.57 39.59 39.57 39.59 16.2K
12:23 39.60 39.60 39.58 39.58 7.3K
12:24 39.59 39.59 39.58 39.58 4.5K
12:25 39.59 39.59 39.57 39.57 9.1K
12:26 39.56 39.56 39.54 39.55 10.7K
12:27 39.55 39.55 39.55 39.55 20.5K
12:28 39.55 39.56 39.54 39.55 15.3K
12:29 39.56 39.58 39.56 39.58 3.6K
12:30 39.58 39.62 39.58 39.62 19.3K
12:31 39.62 39.68 39.62 39.68 7.7K
12:32 39.68 39.70 39.67 39.70 5.2K
12:33 39.69 39.70 39.68 39.69 8.2K
12:34 39.68 39.70 39.68 39.70 4.5K
12:35 39.70 39.70 39.69 39.70 2.7K
12:36 39.70 39.70 39.67 39.67 8.9K
12:37 39.66 39.66 39.65 39.65 9.5K
12:38 39.67 39.67 39.66 39.66 3.8K
12:39 39.66 39.66 39.63 39.65 7.3K
12:40 39.66 39.67 39.66 39.67 4.5K
12:41 39.66 39.66 39.65 39.65 7.4K
12:42 39.65 39.68 39.65 39.67 5.4K
12:43 39.69 39.70 39.69 39.70 7.1K
12:44 39.72 39.74 39.72 39.74 11.1K
12:45 39.74 39.74 39.72 39.72 10.8K
12:46 39.72 39.72 39.71 39.71 7.1K
12:47 39.70 39.70 39.70 39.70 3.5K
12:48 39.69 39.72 39.69 39.71 8.4K
12:49 39.72 39.72 39.70 39.70 8.4K
12:50 39.70 39.73 39.70 39.73 6.4K
12:51 39.72 39.72 39.70 39.71 10.4K
12:52 39.72 39.73 39.71 39.71 24.2K
12:53 39.72 39.73 39.72 39.73 4.9K
12:54 39.73 39.74 39.73 39.74 9.0K
12:55 39.73 39.76 39.73 39.74 12.3K
12:56 39.76 39.78 39.76 39.78 24.7K
12:57 39.76 39.76 39.73 39.73 19.8K
12:58 39.73 39.74 39.73 39.74 5.2K
12:59 39.74 39.74 39.72 39.72 9.5K
13:00 39.73 39.75 39.73 39.74 9.6K
13:01 39.74 39.74 39.72 39.73 8.3K
13:02 39.74 39.75 39.74 39.75 5.0K
13:03 39.76 39.76 39.75 39.75 4.1K
13:04 39.75 39.75 39.75 39.74 8.2K
13:05 39.74 39.74 39.72 39.72 5.5K
13:06 39.72 39.74 39.72 39.74 6.2K
13:07 39.72 39.72 39.70 39.70 6.3K
13:08 39.71 39.73 39.71 39.73 6.0K
13:09 39.73 39.74 39.71 39.74 14.3K
13:10 39.74 39.74 39.74 39.74 3.1K
13:11 39.76 39.77 39.75 39.76 14.3K
13:12 39.77 39.78 39.77 39.78 13.6K
13:13 39.77 39.80 39.76 39.80 20.3K
13:14 39.80 39.85 39.80 39.85 17.2K
13:15 39.85 39.87 39.84 39.86 20.1K
13:16 39.87 40.07 39.87 40.07 145.9K
13:17 40.10 40.10 40.01 40.05 234.1K
13:18 40.06 40.19 40.05 40.05 114.6K
13:19 40.01 40.06 39.90 40.06 193.7K
13:20 40.08 40.15 40.06 40.06 150.9K
13:21 40.05 40.07 40.04 40.06 14.8K
13:22 40.06 40.19 40.05 40.18 72.8K
13:23 40.16 40.16 40.11 40.11 65.8K
13:24 40.11 40.17 40.11 40.11 65.5K
13:25 40.12 40.17 40.11 40.17 52.1K
13:26 40.18 40.28 40.18 40.28 87.5K
13:27 40.26 40.49 40.26 40.47 177.4K
13:28 40.46 40.49 40.35 40.35 138.4K
13:29 40.37 40.37 40.31 40.33 41.5K
13:30 40.33 40.34 40.31 40.32 44.4K
13:31 40.30 40.32 40.27 40.32 52.3K
13:32 40.33 40.33 40.22 40.26 71.0K
13:33 40.27 40.33 40.25 40.25 45.9K
13:34 40.24 40.28 40.24 40.28 30.4K
13:35 40.27 40.28 40.17 40.17 52.8K
13:36 40.18 40.21 40.18 40.20 25.4K
13:37 40.21 40.21 40.18 40.19 18.9K
13:38 40.19 40.23 40.19 40.23 29.3K
13:39 40.22 40.22 40.19 40.22 46.7K
13:40 40.22 40.22 40.20 40.20 14.1K
13:41 40.20 40.22 40.20 40.21 12.6K
13:42 40.21 40.23 40.21 40.23 15.4K
13:43 40.22 40.23 40.20 40.22 11.7K
13:44 40.23 40.29 40.23 40.29 18.2K
13:45 40.29 40.30 40.29 40.30 12.6K
13:46 40.30 40.30 40.27 40.29 24.7K
13:47 40.29 40.35 40.29 40.35 28.8K
13:48 40.36 40.36 40.31 40.31 53.5K
13:49 40.32 40.32 40.32 40.32 7.6K
13:50 40.33 40.34 40.31 40.31 15.9K
13:51 40.30 40.31 40.28 40.28 27.1K
13:52 40.28 40.31 40.28 40.30 9.2K
13:53 40.29 40.30 40.28 40.29 9.0K
13:54 40.30 40.30 40.26 40.27 10.6K
13:55 40.30 40.32 40.30 40.31 6.7K
13:56 40.31 40.35 40.30 40.34 16.2K
13:57 40.34 40.34 40.31 40.32 15.4K
13:58 40.31 40.31 40.30 40.31 9.8K
13:59 40.33 40.35 40.32 40.35 10.0K
14:00 40.34 40.37 40.34 40.37 22.2K
14:01 40.37 40.37 40.32 40.34 20.1K
14:02 40.34 40.34 40.32 40.32 11.3K
14:03 40.34 40.35 40.29 40.29 65.1K
14:04 40.30 40.31 40.30 40.31 11.8K
14:05 40.31 40.37 40.31 40.37 23.6K
14:06 40.37 40.37 40.34 40.37 21.2K
14:07 40.37 40.38 40.34 40.35 29.0K
14:08 40.35 40.35 40.34 40.35 19.6K
14:09 40.36 40.37 40.33 40.35 18.7K
14:10 40.36 40.36 40.29 40.31 49.9K
14:11 40.32 40.34 40.32 40.34 8.0K
14:12 40.35 40.37 40.35 40.37 7.4K
14:13 40.36 40.38 40.36 40.38 9.5K
14:14 40.38 40.38 40.30 40.30 38.8K
14:15 40.29 40.33 40.29 40.30 11.1K
14:16 40.30 40.30 40.30 40.30 12.1K
14:17 40.30 40.31 40.30 40.31 13.7K
14:18 40.30 40.33 40.29 40.29 15.9K
14:19 40.29 40.31 40.29 40.31 12.9K
14:20 40.28 40.30 40.28 40.29 14.2K
14:21 40.29 40.31 40.29 40.30 18.6K
14:22 40.30 40.31 40.30 40.30 11.4K
14:23 40.30 40.31 40.29 40.30 25.5K
14:24 40.29 40.29 40.27 40.28 12.6K
14:25 40.28 40.31 40.27 40.30 27.5K
14:26 40.30 40.31 40.29 40.29 22.2K
14:27 40.28 40.28 40.27 40.28 16.5K
14:28 40.28 40.31 40.28 40.31 11.2K
14:29 40.31 40.32 40.31 40.31 9.5K
14:30 40.31 40.31 40.29 40.30 14.0K
14:31 40.30 40.32 40.29 40.31 21.5K
14:32 40.31 40.32 40.31 40.31 7.7K
14:33 40.30 40.31 40.28 40.28 16.9K
14:34 40.29 40.30 40.29 40.30 9.5K
14:35 40.30 40.30 40.25 40.26 26.4K
14:36 40.25 40.29 40.25 40.28 16.0K
14:37 40.28 40.32 40.28 40.31 17.8K
14:38 40.31 40.32 40.30 40.32 8.1K
14:39 40.32 40.32 40.32 40.32 6.7K
14:40 40.32 40.33 40.32 40.33 7.6K
14:41 40.33 40.34 40.31 40.33 14.6K
14:42 40.32 40.33 40.31 40.31 8.4K
14:43 40.31 40.32 40.30 40.32 13.7K
14:44 40.32 40.32 40.30 40.31 7.0K
14:45 40.32 40.33 40.31 40.33 7.9K
14:46 40.35 40.35 40.33 40.35 8.1K
14:47 40.35 40.38 40.35 40.37 14.4K
14:48 40.37 40.39 40.37 40.39 5.7K
14:49 40.39 40.39 40.37 40.37 20.4K
14:50 40.38 40.40 40.38 40.40 10.8K
14:51 40.41 40.42 40.38 40.38 14.3K
14:52 40.38 40.38 40.37 40.38 6.6K
14:53 40.39 40.40 40.39 40.40 12.2K
14:54 40.42 40.42 40.42 40.42 11.1K
14:55 40.42 40.44 40.41 40.44 12.0K
14:56 40.44 40.47 40.44 40.46 10.0K
14:57 40.44 40.44 40.43 40.43 12.3K
14:58 40.42 40.44 40.42 40.42 13.4K
14:59 40.40 40.44 40.40 40.43 33.4K
15:00 40.46 40.47 40.43 40.44 16.2K
15:01 40.46 40.49 40.46 40.48 14.0K
15:02 40.50 40.51 40.50 40.49 32.4K
15:03 40.49 40.55 40.49 40.55 13.9K
15:04 40.55 40.55 40.54 40.55 29.9K
15:05 40.55 40.55 40.52 40.54 24.7K
15:06 40.54 40.57 40.54 40.56 19.1K
15:07 40.56 40.58 40.56 40.57 17.2K
15:08 40.58 40.58 40.54 40.55 29.2K
15:09 40.54 40.59 40.54 40.59 23.1K
15:10 40.59 40.59 40.54 40.54 17.3K
15:11 40.53 40.55 40.53 40.54 21.7K
15:12 40.53 40.53 40.50 40.53 20.8K
15:13 40.55 40.57 40.55 40.55 16.3K
15:14 40.55 40.55 40.52 40.53 31.0K
15:15 40.52 40.54 40.52 40.54 26.2K
15:16 40.55 40.55 40.47 40.50 31.7K
15:17 40.50 40.50 40.43 40.45 16.5K
15:18 40.45 40.48 40.45 40.47 72.3K
15:19 40.49 40.49 40.48 40.49 18.6K
15:20 40.49 40.49 40.46 40.47 28.7K
15:21 40.47 40.49 40.45 40.49 22.9K
15:22 40.50 40.50 40.48 40.49 21.3K
15:23 40.50 40.50 40.50 40.49 24.5K
15:24 40.50 40.50 40.50 40.49 13.4K
15:25 40.49 40.49 40.47 40.49 34.8K
15:26 40.50 40.50 40.45 40.45 22.2K
15:27 40.44 40.44 40.39 40.39 21.9K
15:28 40.38 40.38 40.34 40.34 16.7K
15:29 40.35 40.35 40.31 40.31 17.9K
15:30 40.30 40.33 40.30 40.31 17.1K
15:31 40.32 40.33 40.31 40.33 26.8K
15:32 40.34 40.34 40.32 40.34 32.4K
15:33 40.35 40.35 40.34 40.34 25.7K
15:34 40.34 40.35 40.34 40.35 18.3K
15:35 40.36 40.40 40.36 40.40 25.2K
15:36 40.40 40.42 40.38 40.42 29.7K
15:37 40.42 40.42 40.37 40.37 50.5K
15:38 40.38 40.38 40.37 40.38 5.2K
15:39 40.38 40.39 40.38 40.39 15.9K
15:40 40.38 40.38 40.35 40.35 41.2K
15:41 40.37 40.37 40.36 40.36 14.6K
15:42 40.36 40.36 40.34 40.35 29.9K
15:43 40.35 40.35 40.34 40.34 36.5K
15:44 40.34 40.34 40.33 40.34 21.2K
15:45 40.34 40.35 40.31 40.35 41.8K
15:46 40.36 40.37 40.36 40.37 18.4K
15:47 40.37 40.39 40.34 40.35 45.4K
15:48 40.36 40.36 40.31 40.31 39.0K
15:49 40.30 40.33 40.30 40.33 57.8K
15:50 40.36 40.37 40.31 40.37 94.1K
15:51 40.38 40.38 40.36 40.38 72.1K
15:52 40.38 40.41 40.37 40.37 62.4K
15:53 40.36 40.36 40.31 40.33 69.7K
15:54 40.34 40.39 40.34 40.38 76.4K
15:55 40.40 40.44 40.40 40.41 93.4K
15:56 40.40 40.40 40.36 40.35 126.3K
15:57 40.34 40.38 40.34 40.34 137.3K
15:58 40.35 40.35 40.33 40.35 117.6K
15:59 40.35 40.37 40.33 40.33 1,316.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available