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 40.35 40.35 40.29 40.29 97.1K
09:31 40.31 40.43 40.31 40.41 8.3K
09:32 40.41 40.52 40.41 40.52 3.1K
09:33 40.49 40.49 40.40 40.40 3.7K
09:34 40.37 40.39 40.34 40.34 2.7K
09:35 40.34 40.35 40.29 40.28 2.9K
09:36 40.30 40.31 40.27 40.27 5.4K
09:37 40.28 40.32 40.27 40.32 6.2K
09:38 40.33 40.34 40.30 40.33 6.4K
09:39 40.33 40.34 40.27 40.27 9.5K
09:40 40.29 40.33 40.29 40.31 5.3K
09:41 40.27 40.27 40.22 40.22 4.6K
09:42 40.22 40.23 40.21 40.23 6.1K
09:43 40.23 40.27 40.22 40.26 5.0K
09:44 40.25 40.25 40.23 40.24 3.7K
09:45 40.21 40.21 40.14 40.17 12.8K
09:46 40.16 40.19 40.14 40.14 3.6K
09:47 40.14 40.16 40.12 40.14 6.3K
09:48 40.17 40.20 40.16 40.16 19.4K
09:49 40.18 40.23 40.18 40.22 9.5K
09:50 40.21 40.25 40.21 40.21 9.2K
09:51 40.22 40.22 40.18 40.20 16.3K
09:52 40.24 40.26 40.20 40.20 6.4K
09:53 40.20 40.21 40.19 40.20 12.0K
09:54 40.21 40.24 40.21 40.24 3.3K
09:55 40.26 40.26 40.25 40.24 5.1K
09:56 40.24 40.24 40.17 40.17 7.7K
09:57 40.18 40.19 40.18 40.18 5.3K
09:58 40.21 40.22 40.13 40.13 5.6K
09:59 40.11 40.11 40.10 40.10 6.5K
10:00 40.12 40.13 40.12 40.12 13.5K
10:01 40.13 40.16 40.13 40.16 2.7K
10:02 40.15 40.16 40.13 40.15 22.1K
10:03 40.14 40.14 40.11 40.11 4.5K
10:04 40.13 40.13 40.12 40.12 11.2K
10:05 40.11 40.12 40.11 40.12 3.3K
10:06 40.12 40.18 40.12 40.15 9.3K
10:07 40.16 40.16 40.14 40.14 2.3K
10:08 40.14 40.16 40.14 40.16 4.5K
10:09 40.16 40.16 40.14 40.14 3.3K
10:10 40.14 40.14 40.13 40.14 2.6K
10:11 40.17 40.18 40.17 40.17 6.8K
10:12 40.18 40.22 40.18 40.22 14.5K
10:13 40.20 40.20 40.19 40.19 9.1K
10:14 40.20 40.26 40.20 40.25 29.6K
10:15 40.26 40.26 40.26 40.26 11.6K
10:16 40.24 40.26 40.21 40.23 21.9K
10:17 40.23 40.26 40.23 40.24 3.5K
10:18 40.25 40.25 40.23 40.23 3.5K
10:19 40.23 40.25 40.23 40.24 2.3K
10:20 40.23 40.25 40.23 40.25 3.6K
10:21 40.26 40.27 40.25 40.27 9.1K
10:22 40.28 40.28 40.27 40.28 6.6K
10:23 40.29 40.32 40.29 40.29 6.9K
10:24 40.29 40.29 40.29 40.29 5.1K
10:25 40.30 40.30 40.28 40.30 7.3K
10:26 40.31 40.31 40.29 40.29 4.2K
10:27 40.29 40.29 40.28 40.28 8.6K
10:28 40.28 40.29 40.27 40.27 9.4K
10:29 40.28 40.28 40.26 40.26 2.1K
10:30 40.26 40.30 40.26 40.30 8.8K
10:31 40.30 40.31 40.30 40.31 8.0K
10:32 40.31 40.32 40.31 40.32 5.5K
10:33 40.33 40.33 40.29 40.28 8.5K
10:34 40.30 40.31 40.30 40.31 3.2K
10:35 40.28 40.28 40.27 40.27 4.9K
10:36 40.27 40.27 40.27 40.27 1.0K
10:37 40.27 40.27 40.24 40.24 4.8K
10:38 40.24 40.24 40.22 40.23 6.0K
10:39 40.24 40.25 40.22 40.25 7.7K
10:40 40.25 40.25 40.25 40.24 3.7K
10:41 40.24 40.25 40.24 40.25 5.4K
10:42 40.24 40.24 40.20 40.20 4.6K
10:43 40.19 40.19 40.19 40.19 3.3K
10:44 40.19 40.19 40.16 40.17 6.5K
10:45 40.17 40.20 40.17 40.18 7.4K
10:46 40.19 40.19 40.18 40.19 7.3K
10:47 40.20 40.20 40.19 40.19 7.2K
10:48 40.19 40.24 40.19 40.24 6.9K
10:49 40.24 40.24 40.23 40.23 6.2K
10:50 40.24 40.24 40.22 40.22 1.9K
10:51 40.22 40.26 40.22 40.26 7.5K
10:52 40.26 40.27 40.26 40.26 2.9K
10:53 40.27 40.27 40.26 40.27 6.0K
10:54 40.34 40.39 40.34 40.38 46.4K
10:55 40.38 40.38 40.35 40.36 5.3K
10:56 40.36 40.36 40.35 40.36 41.3K
10:57 40.36 40.36 40.29 40.29 27.2K
10:58 40.31 40.34 40.31 40.34 3.0K
10:59 40.34 40.34 40.32 40.32 2.9K
11:00 40.32 40.34 40.32 40.34 8.0K
11:01 40.33 40.36 40.33 40.34 8.5K
11:02 40.34 40.34 40.34 40.34 6.0K
11:03 40.35 40.35 40.35 40.35 2.2K
11:04 40.36 40.38 40.36 40.38 6.0K
11:05 40.38 40.38 40.36 40.35 6.3K
11:06 40.36 40.36 40.34 40.34 3.8K
11:07 40.34 40.34 40.32 40.32 4.7K
11:08 40.31 40.33 40.31 40.33 3.8K
11:09 40.32 40.33 40.32 40.32 2.9K
11:10 40.31 40.31 40.30 40.30 1.3K
11:11 40.29 40.31 40.29 40.29 5.2K
11:12 40.29 40.30 40.29 40.30 5.3K
11:13 40.29 40.29 40.29 40.28 1.0K
11:14 40.29 40.29 40.26 40.26 3.4K
11:15 40.26 40.26 40.24 40.24 5.9K
11:16 40.24 40.24 40.24 40.24 6.7K
11:17 40.25 40.27 40.25 40.27 5.9K
11:18 40.27 40.28 40.25 40.25 4.6K
11:19 40.27 40.27 40.27 40.27 5.2K
11:20 40.25 40.26 40.25 40.24 3.4K
11:21 40.25 40.25 40.23 40.23 3.1K
11:22 40.23 40.24 40.22 40.24 12.9K
11:23 40.25 40.27 40.25 40.27 10.0K
11:24 40.27 40.27 40.27 40.27 0.7K
11:25 40.28 40.30 40.28 40.28 2.8K
11:26 40.28 40.28 40.28 40.28 5.1K
11:27 40.28 40.28 40.27 40.27 2.8K
11:28 40.27 40.28 40.26 40.28 3.7K
11:29 40.29 40.30 40.29 40.30 5.3K
11:30 40.29 40.29 40.29 40.28 4.0K
11:31 40.30 40.30 40.29 40.29 9.2K
11:32 40.31 40.31 40.29 40.29 8.5K
11:33 40.30 40.30 40.29 40.28 6.8K
11:34 40.28 40.28 40.26 40.26 5.3K
11:35 40.25 40.26 40.24 40.24 4.3K
11:36 40.22 40.22 40.21 40.22 13.1K
11:37 40.23 40.23 40.22 40.22 1.8K
11:38 40.22 40.22 40.21 40.22 2.5K
11:39 40.23 40.26 40.23 40.25 8.9K
11:40 40.24 40.25 40.24 40.25 3.5K
11:41 40.25 40.25 40.25 40.24 1.3K
11:42 40.25 40.25 40.25 40.25 0.9K
11:43 40.25 40.25 40.25 40.25 1.3K
11:44 40.25 40.25 40.25 40.24 4.4K
11:45 40.25 40.26 40.25 40.26 3.9K
11:46 40.26 40.26 40.25 40.24 7.2K
11:47 40.23 40.24 40.23 40.23 2.1K
11:48 40.23 40.24 40.22 40.22 11.9K
11:49 40.22 40.23 40.22 40.23 3.8K
11:50 40.24 40.24 40.23 40.24 2.7K
11:51 40.24 40.24 40.22 40.24 6.4K
11:52 40.24 40.24 40.24 40.24 2.8K
11:53 40.24 40.24 40.23 40.23 1.8K
11:54 40.23 40.23 40.22 40.22 2.2K
11:55 40.23 40.24 40.23 40.24 5.1K
11:56 40.24 40.24 40.23 40.23 2.6K
11:57 40.22 40.23 40.22 40.23 4.0K
11:58 40.21 40.21 40.20 40.20 2.9K
11:59 40.20 40.21 40.19 40.21 4.9K
12:00 40.23 40.24 40.22 40.22 6.2K
12:01 40.20 40.25 40.20 40.25 6.5K
12:02 40.25 40.25 40.25 40.24 1.8K
12:03 40.25 40.27 40.25 40.27 4.5K
12:04 40.28 40.29 40.28 40.29 3.9K
12:05 40.30 40.30 40.30 40.30 2.8K
12:06 40.28 40.28 40.28 40.28 2.2K
12:07 40.28 40.30 40.28 40.30 6.5K
12:08 40.29 40.29 40.29 40.29 1.1K
12:10 40.30 40.32 40.30 40.32 3.2K
12:11 40.32 40.32 40.31 40.31 4.9K
12:12 40.32 40.32 40.32 40.32 2.0K
12:13 40.32 40.32 40.32 40.32 3.2K
12:14 40.33 40.34 40.33 40.34 2.2K
12:15 40.34 40.35 40.34 40.35 4.5K
12:16 40.34 40.35 40.34 40.34 5.6K
12:17 40.35 40.35 40.34 40.34 5.3K
12:18 40.34 40.35 40.34 40.34 3.4K
12:19 40.33 40.34 40.33 40.33 6.5K
12:20 40.32 40.32 40.30 40.30 2.8K
12:21 40.30 40.30 40.29 40.28 3.7K
12:22 40.28 40.29 40.28 40.28 4.0K
12:23 40.29 40.29 40.29 40.28 3.7K
12:24 40.29 40.29 40.29 40.28 2.3K
12:25 40.30 40.32 40.30 40.31 5.6K
12:26 40.32 40.32 40.32 40.32 2.1K
12:27 40.32 40.33 40.31 40.31 4.9K
12:28 40.32 40.33 40.32 40.33 6.5K
12:29 40.31 40.33 40.31 40.33 1.8K
12:30 40.34 40.34 40.34 40.34 2.6K
12:31 40.35 40.35 40.34 40.34 6.1K
12:32 40.35 40.35 40.34 40.34 3.2K
12:33 40.34 40.34 40.32 40.32 5.7K
12:34 40.32 40.32 40.31 40.32 2.0K
12:35 40.33 40.34 40.33 40.33 1.9K
12:36 40.34 40.34 40.33 40.34 2.9K
12:37 40.32 40.32 40.32 40.32 1.0K
12:38 40.32 40.32 40.31 40.31 3.1K
12:39 40.32 40.32 40.30 40.31 3.5K
12:40 40.31 40.32 40.31 40.32 5.2K
12:41 40.32 40.32 40.30 40.30 3.3K
12:42 40.31 40.31 40.30 40.31 3.1K
12:43 40.31 40.32 40.31 40.32 6.3K
12:44 40.32 40.32 40.31 40.31 2.7K
12:45 40.31 40.32 40.31 40.32 2.9K
12:46 40.32 40.32 40.31 40.31 5.3K
12:47 40.31 40.32 40.31 40.31 3.0K
12:48 40.31 40.31 40.31 40.31 2.8K
12:49 40.30 40.30 40.30 40.30 1.2K
12:50 40.30 40.32 40.30 40.32 4.2K
12:51 40.32 40.32 40.31 40.32 3.8K
12:52 40.32 40.34 40.32 40.34 6.8K
12:53 40.33 40.33 40.32 40.32 3.4K
12:54 40.33 40.34 40.33 40.34 4.5K
12:55 40.34 40.34 40.33 40.33 1.7K
12:56 40.33 40.34 40.33 40.34 3.5K
12:57 40.34 40.35 40.34 40.35 1.9K
12:58 40.35 40.35 40.35 40.35 3.5K
12:59 40.34 40.34 40.34 40.34 2.5K
13:00 40.33 40.33 40.33 40.33 4.9K
13:01 40.33 40.34 40.33 40.34 0.9K
13:02 40.33 40.34 40.33 40.34 5.7K
13:04 40.34 40.34 40.33 40.33 4.6K
13:05 40.31 40.31 40.31 40.31 3.0K
13:06 40.31 40.31 40.31 40.31 2.2K
13:07 40.29 40.29 40.27 40.27 1.5K
13:08 40.27 40.29 40.27 40.28 5.7K
13:09 40.29 40.29 40.29 40.29 3.2K
13:10 40.30 40.30 40.28 40.28 1.4K
13:11 40.27 40.27 40.25 40.26 6.2K
13:12 40.26 40.26 40.26 40.26 1.3K
13:13 40.25 40.25 40.25 40.25 2.8K
13:14 40.26 40.26 40.24 40.24 3.4K
13:15 40.23 40.23 40.22 40.23 3.0K
13:16 40.24 40.24 40.24 40.24 4.3K
13:17 40.25 40.25 40.25 40.25 2.1K
13:18 40.27 40.27 40.27 40.27 0.7K
13:19 40.27 40.27 40.26 40.27 7.5K
13:20 40.27 40.28 40.27 40.28 3.1K
13:21 40.29 40.29 40.29 40.28 5.7K
13:22 40.28 40.28 40.28 40.28 2.1K
13:23 40.29 40.29 40.27 40.27 3.7K
13:24 40.27 40.27 40.26 40.27 2.2K
13:25 40.26 40.26 40.25 40.25 1.8K
13:26 40.25 40.25 40.25 40.24 4.0K
13:27 40.24 40.24 40.23 40.24 6.4K
13:28 40.25 40.26 40.25 40.26 3.7K
13:29 40.25 40.25 40.25 40.25 3.0K
13:30 40.26 40.27 40.25 40.27 5.3K
13:31 40.28 40.28 40.28 40.28 0.7K
13:32 40.30 40.30 40.29 40.30 6.1K
13:33 40.30 40.30 40.29 40.29 1.5K
13:34 40.29 40.31 40.29 40.31 23.7K
13:35 40.31 40.32 40.31 40.32 3.3K
13:36 40.32 40.32 40.31 40.31 2.8K
13:38 40.32 40.33 40.32 40.32 7.2K
13:39 40.32 40.32 40.29 40.29 4.9K
13:40 40.28 40.28 40.28 40.28 1.2K
13:41 40.28 40.28 40.27 40.27 5.6K
13:42 40.28 40.28 40.27 40.27 3.1K
13:43 40.25 40.25 40.25 40.25 0.3K
13:44 40.25 40.25 40.24 40.24 4.9K
13:45 40.23 40.25 40.23 40.25 5.7K
13:46 40.26 40.27 40.25 40.25 3.8K
13:47 40.25 40.25 40.25 40.25 1.6K
13:48 40.26 40.26 40.25 40.24 3.0K
13:49 40.24 40.24 40.24 40.24 2.5K
13:50 40.24 40.24 40.24 40.24 7.2K
13:51 40.25 40.25 40.25 40.24 2.2K
13:52 40.24 40.24 40.23 40.24 9.0K
13:53 40.22 40.23 40.22 40.23 1.1K
13:54 40.23 40.23 40.23 40.23 2.4K
13:55 40.23 40.23 40.22 40.22 7.1K
13:56 40.21 40.22 40.21 40.22 5.1K
13:57 40.22 40.22 40.22 40.22 2.3K
13:58 40.22 40.23 40.22 40.23 2.7K
13:59 40.23 40.23 40.23 40.23 2.4K
14:00 40.22 40.23 40.22 40.23 4.9K
14:01 40.22 40.22 40.21 40.21 6.0K
14:02 40.21 40.22 40.21 40.22 2.2K
14:03 40.22 40.24 40.22 40.23 5.3K
14:04 40.22 40.22 40.22 40.22 2.3K
14:05 40.22 40.23 40.22 40.23 5.2K
14:06 40.23 40.23 40.23 40.23 3.0K
14:07 40.21 40.22 40.21 40.21 5.6K
14:08 40.20 40.22 40.20 40.22 4.5K
14:09 40.22 40.22 40.20 40.22 1.2K
14:10 40.22 40.22 40.22 40.22 2.5K
14:11 40.24 40.24 40.23 40.23 3.6K
14:12 40.22 40.22 40.20 40.20 4.1K
14:13 40.22 40.23 40.22 40.23 5.7K
14:14 40.23 40.23 40.23 40.23 1.9K
14:15 40.23 40.23 40.23 40.23 0.8K
14:16 40.23 40.23 40.23 40.23 1.5K
14:17 40.23 40.23 40.21 40.21 8.1K
14:18 40.22 40.22 40.21 40.22 2.4K
14:19 40.21 40.21 40.21 40.21 2.8K
14:20 40.21 40.21 40.21 40.21 0.5K
14:21 40.22 40.22 40.21 40.21 5.6K
14:22 40.22 40.22 40.21 40.21 4.1K
14:23 40.21 40.22 40.21 40.22 3.6K
14:24 40.21 40.21 40.21 40.21 5.9K
14:25 40.20 40.20 40.20 40.20 1.7K
14:26 40.20 40.20 40.18 40.18 3.1K
14:27 40.18 40.18 40.18 40.18 5.7K
14:28 40.19 40.19 40.19 40.19 3.2K
14:29 40.18 40.19 40.18 40.19 1.1K
14:30 40.19 40.19 40.19 40.19 3.1K
14:31 40.19 40.19 40.18 40.17 3.1K
14:32 40.16 40.17 40.16 40.17 8.5K
14:34 40.16 40.16 40.14 40.14 4.1K
14:35 40.13 40.14 40.13 40.14 3.8K
14:36 40.14 40.14 40.14 40.14 3.0K
14:37 40.14 40.14 40.13 40.14 3.7K
14:38 40.13 40.14 40.13 40.14 6.0K
14:39 40.14 40.14 40.14 40.14 4.5K
14:40 40.13 40.13 40.11 40.11 4.7K
14:41 40.12 40.13 40.12 40.13 3.5K
14:42 40.13 40.14 40.13 40.14 3.3K
14:43 40.15 40.15 40.15 40.15 5.9K
14:44 40.15 40.16 40.15 40.16 4.9K
14:45 40.16 40.16 40.16 40.16 3.5K
14:46 40.16 40.16 40.16 40.16 6.8K
14:47 40.16 40.16 40.15 40.16 2.4K
14:48 40.16 40.17 40.16 40.17 6.0K
14:49 40.17 40.17 40.17 40.17 3.9K
14:50 40.17 40.17 40.15 40.15 7.1K
14:51 40.14 40.15 40.13 40.14 3.6K
14:52 40.14 40.15 40.14 40.15 9.2K
14:53 40.14 40.14 40.13 40.13 2.1K
14:54 40.13 40.14 40.13 40.13 5.9K
14:55 40.13 40.13 40.13 40.13 2.8K
14:56 40.12 40.13 40.12 40.12 8.4K
14:57 40.14 40.14 40.14 40.14 7.8K
14:58 40.16 40.19 40.16 40.19 11.4K
14:59 40.18 40.19 40.17 40.17 10.1K
15:00 40.16 40.16 40.15 40.15 5.9K
15:01 40.13 40.14 40.13 40.13 2.3K
15:02 40.13 40.14 40.12 40.13 6.0K
15:03 40.11 40.11 40.11 40.10 4.1K
15:04 40.10 40.10 40.09 40.09 2.1K
15:05 40.08 40.10 40.08 40.10 8.6K
15:06 40.10 40.10 40.08 40.08 5.0K
15:07 40.09 40.09 40.09 40.09 10.7K
15:08 40.09 40.09 40.07 40.07 5.4K
15:09 40.06 40.07 40.05 40.05 3.9K
15:10 40.05 40.05 40.04 40.05 8.6K
15:11 40.04 40.04 40.04 40.03 4.3K
15:12 40.04 40.04 40.02 40.03 6.2K
15:13 40.03 40.05 40.02 40.04 19.6K
15:14 40.05 40.08 40.05 40.08 8.8K
15:15 40.08 40.10 40.08 40.10 12.8K
15:16 40.11 40.12 40.11 40.12 5.4K
15:17 40.13 40.13 40.13 40.13 6.5K
15:18 40.13 40.13 40.12 40.12 6.6K
15:19 40.12 40.12 40.12 40.12 4.4K
15:20 40.12 40.12 40.11 40.12 12.7K
15:21 40.12 40.12 40.12 40.12 5.1K
15:22 40.11 40.12 40.11 40.12 3.8K
15:23 40.12 40.13 40.12 40.12 6.1K
15:24 40.12 40.12 40.11 40.10 9.9K
15:25 40.11 40.11 40.11 40.10 7.5K
15:26 40.11 40.11 40.11 40.10 2.4K
15:27 40.11 40.11 40.11 40.10 3.4K
15:28 40.11 40.11 40.11 40.10 7.7K
15:29 40.09 40.10 40.09 40.10 10.0K
15:30 40.11 40.11 40.11 40.10 5.5K
15:31 40.10 40.10 40.08 40.08 16.2K
15:32 40.09 40.09 40.08 40.09 14.6K
15:33 40.08 40.09 40.08 40.09 5.6K
15:34 40.08 40.08 40.07 40.07 11.5K
15:35 40.08 40.10 40.08 40.10 15.5K
15:36 40.10 40.10 40.09 40.09 9.7K
15:37 40.10 40.10 40.09 40.10 22.9K
15:38 40.09 40.09 40.09 40.09 7.2K
15:39 40.09 40.09 40.08 40.08 7.1K
15:40 40.08 40.08 40.08 40.08 3.0K
15:41 40.08 40.09 40.08 40.09 12.2K
15:42 40.09 40.10 40.09 40.10 9.5K
15:43 40.10 40.10 40.10 40.10 4.0K
15:44 40.10 40.11 40.10 40.10 21.7K
15:45 40.11 40.11 40.07 40.09 20.6K
15:46 40.09 40.09 40.08 40.09 8.1K
15:47 40.09 40.09 40.08 40.08 13.7K
15:48 40.08 40.08 40.04 40.05 16.3K
15:49 40.05 40.06 40.04 40.06 40.6K
15:50 40.07 40.13 40.07 40.12 32.1K
15:51 40.12 40.13 40.11 40.12 22.6K
15:52 40.12 40.13 40.12 40.13 21.9K
15:53 40.14 40.15 40.14 40.15 15.9K
15:54 40.15 40.20 40.15 40.20 33.3K
15:55 40.21 40.24 40.21 40.23 72.9K
15:56 40.24 40.27 40.24 40.26 52.1K
15:57 40.25 40.26 40.25 40.26 44.1K
15:58 40.26 40.26 40.22 40.23 88.6K
15:59 40.23 40.27 40.22 40.23 1,934.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available