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 40.15 40.15 40.04 40.04 33.8K
09:31 40.22 40.29 40.22 40.29 5.1K
09:32 40.29 40.29 40.29 40.29 1.5K
09:33 40.30 40.30 40.24 40.24 4.0K
09:34 40.25 40.25 40.23 40.23 0.7K
09:35 40.23 40.23 40.23 40.23 0.9K
09:36 40.27 40.28 40.27 40.28 0.7K
09:37 40.30 40.35 40.29 40.35 2.1K
09:38 40.36 40.38 40.35 40.37 3.1K
09:39 40.39 40.40 40.39 40.39 2.8K
09:40 40.39 40.43 40.38 40.38 3.0K
09:41 40.38 40.38 40.33 40.33 5.0K
09:42 40.34 40.35 40.34 40.34 2.9K
09:43 40.34 40.36 40.34 40.34 5.1K
09:44 40.35 40.37 40.35 40.37 2.0K
09:45 40.36 40.36 40.31 40.31 10.8K
09:46 40.30 40.32 40.30 40.30 2.8K
09:47 40.30 40.30 40.26 40.28 3.7K
09:48 40.29 40.36 40.29 40.36 3.6K
09:49 40.37 40.37 40.35 40.36 6.5K
09:50 40.36 40.36 40.34 40.34 1.7K
09:51 40.36 40.39 40.36 40.37 3.8K
09:52 40.37 40.37 40.34 40.34 5.6K
09:53 40.32 40.36 40.32 40.35 4.7K
09:54 40.35 40.36 40.32 40.32 3.9K
09:55 40.27 40.28 40.25 40.25 16.0K
09:56 40.24 40.24 40.20 40.23 14.9K
09:57 40.22 40.23 40.22 40.23 3.8K
09:58 40.23 40.24 40.23 40.24 3.7K
09:59 40.24 40.28 40.24 40.28 2.5K
10:00 40.27 40.29 40.27 40.29 7.6K
10:01 40.28 40.30 40.28 40.30 2.7K
10:02 40.31 40.31 40.29 40.29 3.3K
10:03 40.29 40.29 40.26 40.26 3.0K
10:04 40.24 40.27 40.24 40.27 1.2K
10:05 40.27 40.29 40.27 40.28 6.4K
10:06 40.29 40.29 40.28 40.28 4.2K
10:07 40.27 40.27 40.25 40.25 1.9K
10:08 40.26 40.26 40.25 40.25 3.7K
10:09 40.25 40.26 40.25 40.26 1.2K
10:10 40.26 40.28 40.26 40.28 3.8K
10:11 40.31 40.33 40.31 40.33 3.1K
10:12 40.35 40.35 40.33 40.33 2.3K
10:13 40.32 40.33 40.32 40.33 2.9K
10:14 40.33 40.33 40.33 40.33 1.4K
10:15 40.31 40.31 40.31 40.31 2.2K
10:16 40.30 40.30 40.28 40.29 2.6K
10:17 40.28 40.28 40.27 40.28 3.1K
10:18 40.26 40.26 40.25 40.26 2.2K
10:19 40.25 40.25 40.23 40.24 3.6K
10:20 40.26 40.26 40.25 40.26 2.9K
10:21 40.27 40.27 40.25 40.26 3.0K
10:22 40.26 40.27 40.25 40.24 2.6K
10:23 40.25 40.26 40.25 40.26 3.5K
10:24 40.24 40.24 40.24 40.25 3.0K
10:25 40.25 40.26 40.25 40.25 5.5K
10:26 40.25 40.28 40.25 40.28 6.5K
10:27 40.29 40.29 40.26 40.27 11.1K
10:28 40.27 40.28 40.27 40.28 2.6K
10:29 40.28 40.33 40.28 40.33 3.1K
10:30 40.33 40.33 40.32 40.33 4.9K
10:31 40.33 40.34 40.33 40.34 2.5K
10:32 40.33 40.33 40.33 40.33 1.5K
10:33 40.33 40.33 40.32 40.32 3.8K
10:34 40.32 40.32 40.32 40.32 4.2K
10:35 40.31 40.31 40.29 40.30 5.9K
10:36 40.30 40.31 40.30 40.31 2.9K
10:37 40.29 40.32 40.29 40.31 8.9K
10:39 40.32 40.32 40.31 40.31 1.5K
10:40 40.30 40.30 40.29 40.29 2.6K
10:41 40.28 40.28 40.27 40.28 4.8K
10:42 40.28 40.28 40.28 40.28 1.9K
10:43 40.30 40.31 40.30 40.30 2.9K
10:44 40.30 40.30 40.29 40.30 3.5K
10:45 40.30 40.30 40.30 40.30 2.4K
10:46 40.31 40.32 40.30 40.32 3.4K
10:47 40.31 40.31 40.30 40.30 2.2K
10:48 40.29 40.29 40.29 40.29 0.1K
10:49 40.28 40.28 40.28 40.28 2.2K
10:50 40.28 40.28 40.28 40.28 4.3K
10:51 40.28 40.28 40.27 40.27 3.1K
10:52 40.26 40.27 40.26 40.27 1.3K
10:53 40.26 40.27 40.26 40.27 1.7K
10:54 40.26 40.26 40.24 40.24 3.3K
10:55 40.25 40.27 40.25 40.26 9.2K
10:56 40.25 40.25 40.25 40.25 2.5K
10:57 40.26 40.26 40.25 40.25 1.4K
10:58 40.26 40.26 40.26 40.26 0.7K
10:59 40.26 40.26 40.25 40.26 5.0K
11:00 40.25 40.27 40.25 40.27 4.9K
11:01 40.26 40.26 40.23 40.25 14.3K
11:02 40.26 40.26 40.26 40.26 3.2K
11:03 40.25 40.27 40.24 40.27 5.7K
11:04 40.25 40.25 40.23 40.24 12.1K
11:05 40.24 40.24 40.23 40.23 1.9K
11:06 40.23 40.23 40.23 40.23 4.0K
11:07 40.23 40.23 40.22 40.23 3.8K
11:08 40.25 40.25 40.25 40.25 2.3K
11:09 40.24 40.27 40.24 40.27 4.3K
11:10 40.28 40.28 40.28 40.28 1.3K
11:11 40.26 40.27 40.26 40.26 3.5K
11:12 40.25 40.25 40.25 40.25 2.5K
11:13 40.26 40.28 40.26 40.28 3.0K
11:14 40.30 40.30 40.29 40.30 9.1K
11:15 40.31 40.31 40.31 40.31 2.7K
11:16 40.30 40.30 40.28 40.28 4.8K
11:17 40.29 40.33 40.29 40.33 4.4K
11:18 40.33 40.34 40.33 40.33 3.1K
11:19 40.33 40.33 40.32 40.32 1.9K
11:20 40.33 40.34 40.32 40.34 17.3K
11:21 40.35 40.36 40.35 40.36 4.4K
11:22 40.36 40.37 40.36 40.37 3.4K
11:23 40.37 40.39 40.37 40.39 2.9K
11:24 40.39 40.42 40.39 40.41 5.3K
11:25 40.42 40.42 40.42 40.42 2.0K
11:26 40.43 40.44 40.43 40.42 5.0K
11:27 40.43 40.46 40.42 40.46 14.2K
11:28 40.45 40.45 40.44 40.44 8.2K
11:29 40.42 40.42 40.41 40.42 7.4K
11:30 40.42 40.42 40.42 40.43 4.3K
11:31 40.43 40.45 40.43 40.45 4.1K
11:32 40.45 40.46 40.45 40.46 2.5K
11:33 40.46 40.47 40.46 40.47 4.6K
11:34 40.47 40.47 40.43 40.42 5.9K
11:35 40.45 40.47 40.45 40.47 6.5K
11:36 40.47 40.49 40.47 40.49 10.5K
11:37 40.49 40.51 40.49 40.51 5.9K
11:38 40.50 40.50 40.50 40.49 7.3K
11:39 40.48 40.48 40.47 40.47 2.1K
11:40 40.48 40.48 40.48 40.48 3.1K
11:41 40.49 40.49 40.47 40.47 3.6K
11:43 40.47 40.47 40.45 40.45 1.9K
11:44 40.45 40.46 40.45 40.46 6.0K
11:45 40.46 40.46 40.43 40.42 16.4K
11:46 40.43 40.44 40.43 40.44 2.7K
11:47 40.45 40.46 40.45 40.46 3.5K
11:48 40.47 40.49 40.47 40.49 4.3K
11:49 40.49 40.49 40.49 40.49 1.3K
11:50 40.50 40.50 40.50 40.49 3.6K
11:51 40.48 40.48 40.48 40.48 1.0K
11:52 40.47 40.47 40.46 40.46 2.6K
11:54 40.46 40.46 40.45 40.45 1.7K
11:55 40.44 40.44 40.44 40.44 0.9K
11:56 40.45 40.45 40.42 40.43 3.3K
11:57 40.43 40.44 40.43 40.44 1.8K
11:58 40.45 40.45 40.44 40.45 4.9K
11:59 40.46 40.46 40.45 40.46 2.1K
12:00 40.46 40.47 40.46 40.46 4.5K
12:01 40.46 40.48 40.46 40.48 1.9K
12:02 40.49 40.49 40.49 40.49 3.5K
12:03 40.50 40.51 40.49 40.49 4.4K
12:04 40.50 40.50 40.48 40.49 3.6K
12:05 40.49 40.49 40.49 40.49 2.5K
12:06 40.48 40.49 40.48 40.49 1.6K
12:07 40.49 40.49 40.49 40.49 2.2K
12:08 40.52 40.53 40.52 40.53 2.1K
12:09 40.52 40.52 40.51 40.51 4.3K
12:10 40.51 40.51 40.51 40.51 3.9K
12:12 40.51 40.51 40.47 40.47 5.1K
12:13 40.47 40.47 40.47 40.47 1.3K
12:14 40.47 40.49 40.46 40.49 7.4K
12:16 40.50 40.50 40.50 40.49 4.1K
12:17 40.50 40.50 40.50 40.49 6.5K
12:18 40.47 40.47 40.47 40.47 2.5K
12:19 40.46 40.46 40.45 40.45 2.6K
12:20 40.46 40.47 40.46 40.46 2.3K
12:21 40.47 40.47 40.47 40.47 0.9K
12:22 40.48 40.48 40.47 40.47 3.7K
12:23 40.46 40.46 40.46 40.46 1.9K
12:24 40.45 40.48 40.45 40.48 5.3K
12:25 40.49 40.49 40.49 40.49 2.1K
12:26 40.50 40.50 40.50 40.49 3.9K
12:27 40.49 40.50 40.49 40.49 2.3K
12:28 40.50 40.50 40.50 40.50 4.8K
12:30 40.51 40.51 40.50 40.50 7.5K
12:31 40.50 40.50 40.50 40.50 8.6K
12:32 40.50 40.50 40.50 40.49 2.4K
12:33 40.50 40.50 40.50 40.49 7.7K
12:34 40.50 40.50 40.50 40.49 1.2K
12:35 40.50 40.50 40.50 40.50 1.2K
12:36 40.50 40.51 40.50 40.51 4.6K
12:37 40.51 40.51 40.51 40.51 2.6K
12:38 40.51 40.51 40.51 40.51 0.8K
12:39 40.51 40.51 40.51 40.51 2.4K
12:40 40.51 40.51 40.51 40.51 1.8K
12:41 40.51 40.51 40.51 40.51 1.8K
12:42 40.51 40.51 40.50 40.50 7.5K
12:43 40.49 40.49 40.49 40.50 7.1K
12:44 40.51 40.52 40.51 40.51 6.2K
12:45 40.51 40.51 40.50 40.51 5.2K
12:46 40.54 40.54 40.52 40.52 3.2K
12:47 40.53 40.53 40.53 40.53 1.0K
12:48 40.54 40.54 40.54 40.53 3.3K
12:49 40.52 40.52 40.52 40.52 1.0K
12:50 40.53 40.53 40.53 40.53 2.4K
12:51 40.53 40.53 40.53 40.53 1.4K
12:52 40.55 40.55 40.55 40.55 3.1K
12:53 40.56 40.56 40.55 40.55 2.8K
12:54 40.56 40.56 40.56 40.56 1.0K
12:55 40.56 40.56 40.55 40.55 3.7K
12:56 40.55 40.56 40.55 40.56 2.7K
12:57 40.55 40.55 40.52 40.52 6.2K
12:59 40.50 40.50 40.50 40.50 2.6K
13:00 40.51 40.51 40.48 40.49 9.4K
13:02 40.52 40.52 40.51 40.52 2.9K
13:03 40.52 40.52 40.52 40.52 0.7K
13:04 40.52 40.53 40.52 40.53 2.7K
13:05 40.53 40.53 40.53 40.54 3.1K
13:06 40.54 40.54 40.54 40.53 3.7K
13:07 40.54 40.54 40.54 40.53 2.7K
13:08 40.52 40.52 40.52 40.52 2.1K
13:09 40.52 40.52 40.52 40.52 2.4K
13:10 40.52 40.52 40.52 40.52 0.8K
13:11 40.51 40.52 40.50 40.49 4.7K
13:12 40.50 40.50 40.50 40.50 1.1K
13:13 40.49 40.49 40.49 40.49 10.7K
13:14 40.50 40.51 40.50 40.51 4.4K
13:16 40.51 40.51 40.44 40.44 104.3K
13:17 40.44 40.44 40.44 40.44 2.1K
13:18 40.42 40.42 40.41 40.41 2.1K
13:19 40.40 40.41 40.40 40.41 18.2K
13:20 40.41 40.41 40.41 40.41 1.4K
13:21 40.40 40.42 40.40 40.42 3.6K
13:22 40.42 40.44 40.42 40.44 4.0K
13:23 40.47 40.47 40.44 40.44 26.5K
13:24 40.45 40.45 40.45 40.45 2.4K
13:25 40.46 40.46 40.45 40.45 3.3K
13:26 40.46 40.46 40.44 40.44 3.2K
13:27 40.44 40.44 40.44 40.44 2.6K
13:28 40.44 40.45 40.44 40.45 1.8K
13:29 40.46 40.46 40.46 40.46 1.3K
13:30 40.46 40.47 40.46 40.47 2.7K
13:31 40.47 40.49 40.47 40.49 2.1K
13:32 40.49 40.49 40.49 40.49 3.3K
13:33 40.50 40.50 40.50 40.49 2.2K
13:34 40.51 40.51 40.51 40.51 1.2K
13:35 40.52 40.53 40.52 40.53 2.6K
13:36 40.53 40.53 40.53 40.53 4.1K
13:37 40.54 40.55 40.54 40.55 5.3K
13:38 40.54 40.54 40.52 40.52 3.2K
13:39 40.51 40.52 40.51 40.52 3.7K
13:40 40.52 40.52 40.48 40.48 7.6K
13:41 40.50 40.50 40.50 40.49 1.3K
13:42 40.50 40.50 40.50 40.49 1.3K
13:43 40.50 40.50 40.47 40.47 4.9K
13:44 40.47 40.49 40.47 40.49 3.5K
13:45 40.49 40.50 40.49 40.50 1.3K
13:46 40.50 40.50 40.50 40.49 3.8K
13:47 40.49 40.51 40.49 40.51 3.1K
13:48 40.51 40.51 40.50 40.49 2.7K
13:49 40.50 40.50 40.50 40.49 0.7K
13:51 40.52 40.53 40.52 40.53 13.2K
13:52 40.56 40.56 40.54 40.55 2.4K
13:53 40.54 40.56 40.54 40.56 2.3K
13:54 40.56 40.56 40.56 40.56 1.1K
13:55 40.57 40.57 40.57 40.57 1.4K
13:56 40.57 40.57 40.57 40.57 1.3K
13:57 40.57 40.58 40.57 40.57 2.5K
13:58 40.56 40.56 40.55 40.55 6.9K
13:59 40.55 40.55 40.54 40.55 1.3K
14:00 40.55 40.55 40.55 40.55 5.0K
14:01 40.55 40.55 40.55 40.55 6.5K
14:02 40.56 40.57 40.56 40.57 10.7K
14:03 40.57 40.57 40.57 40.57 2.0K
14:04 40.57 40.58 40.57 40.58 5.1K
14:05 40.58 40.59 40.58 40.59 3.1K
14:06 40.60 40.60 40.59 40.59 6.0K
14:07 40.60 40.60 40.60 40.60 2.2K
14:08 40.61 40.62 40.61 40.61 2.6K
14:09 40.61 40.61 40.61 40.60 2.5K
14:10 40.62 40.64 40.62 40.63 3.4K
14:11 40.63 40.63 40.63 40.63 4.7K
14:12 40.63 40.65 40.63 40.65 2.8K
14:13 40.65 40.65 40.63 40.64 9.2K
14:14 40.65 40.65 40.64 40.64 1.6K
14:15 40.65 40.65 40.65 40.65 1.1K
14:16 40.65 40.65 40.64 40.64 2.8K
14:17 40.64 40.64 40.64 40.64 3.0K
14:18 40.65 40.66 40.64 40.64 10.1K
14:19 40.64 40.65 40.64 40.64 2.8K
14:20 40.64 40.64 40.64 40.64 2.9K
14:21 40.65 40.66 40.65 40.66 3.2K
14:22 40.66 40.66 40.66 40.66 2.0K
14:23 40.66 40.66 40.66 40.66 1.6K
14:24 40.66 40.67 40.66 40.66 7.1K
14:25 40.66 40.66 40.66 40.66 2.0K
14:26 40.66 40.66 40.65 40.65 5.8K
14:27 40.64 40.65 40.64 40.65 1.3K
14:28 40.65 40.65 40.64 40.64 3.4K
14:29 40.64 40.64 40.64 40.64 1.0K
14:30 40.64 40.64 40.64 40.64 1.0K
14:31 40.64 40.65 40.63 40.65 4.6K
14:32 40.65 40.66 40.65 40.65 5.7K
14:33 40.65 40.65 40.65 40.65 2.3K
14:34 40.65 40.65 40.64 40.65 3.4K
14:35 40.65 40.65 40.65 40.65 1.3K
14:36 40.65 40.65 40.63 40.64 5.9K
14:37 40.63 40.66 40.63 40.66 4.0K
14:38 40.65 40.65 40.63 40.63 5.0K
14:39 40.63 40.63 40.63 40.63 0.8K
14:40 40.63 40.63 40.60 40.60 5.4K
14:41 40.61 40.61 40.61 40.60 0.8K
14:42 40.61 40.62 40.61 40.62 5.2K
14:43 40.63 40.63 40.62 40.62 3.3K
14:44 40.62 40.63 40.62 40.62 3.1K
14:45 40.62 40.63 40.62 40.63 2.6K
14:46 40.63 40.64 40.63 40.64 1.9K
14:47 40.64 40.65 40.64 40.65 1.9K
14:48 40.65 40.66 40.65 40.66 2.4K
14:49 40.66 40.66 40.65 40.65 5.4K
14:50 40.65 40.65 40.63 40.63 3.6K
14:51 40.64 40.64 40.64 40.64 0.5K
14:52 40.64 40.64 40.63 40.63 2.6K
14:53 40.63 40.63 40.61 40.60 5.2K
14:54 40.61 40.61 40.61 40.60 1.8K
14:55 40.61 40.61 40.61 40.60 1.6K
14:56 40.61 40.61 40.61 40.60 6.7K
14:57 40.62 40.62 40.62 40.62 3.2K
14:58 40.62 40.63 40.62 40.62 5.3K
14:59 40.61 40.61 40.61 40.60 2.3K
15:00 40.60 40.62 40.60 40.60 6.2K
15:01 40.62 40.62 40.59 40.59 4.2K
15:02 40.60 40.60 40.60 40.60 11.9K
15:03 40.59 40.60 40.59 40.59 1.8K
15:04 40.57 40.58 40.57 40.58 3.5K
15:05 40.58 40.59 40.58 40.59 1.7K
15:06 40.59 40.59 40.58 40.58 4.0K
15:07 40.57 40.58 40.57 40.58 3.9K
15:08 40.58 40.59 40.58 40.59 5.9K
15:09 40.59 40.59 40.59 40.59 0.4K
15:10 40.59 40.60 40.59 40.60 5.3K
15:11 40.60 40.61 40.60 40.61 4.4K
15:12 40.60 40.60 40.60 40.60 2.9K
15:13 40.60 40.60 40.60 40.60 4.3K
15:14 40.59 40.60 40.59 40.59 3.1K
15:15 40.58 40.59 40.58 40.59 5.3K
15:16 40.59 40.59 40.58 40.58 4.5K
15:17 40.58 40.58 40.58 40.58 1.0K
15:18 40.59 40.60 40.59 40.60 5.6K
15:19 40.60 40.60 40.59 40.59 6.7K
15:20 40.60 40.63 40.60 40.63 12.5K
15:21 40.62 40.62 40.61 40.62 12.1K
15:22 40.62 40.62 40.62 40.62 2.5K
15:23 40.62 40.62 40.61 40.60 4.3K
15:24 40.60 40.60 40.59 40.60 3.5K
15:25 40.60 40.60 40.59 40.60 8.3K
15:26 40.59 40.59 40.57 40.57 5.4K
15:27 40.57 40.58 40.57 40.58 5.5K
15:28 40.58 40.58 40.58 40.58 3.6K
15:29 40.58 40.58 40.56 40.57 6.5K
15:30 40.57 40.57 40.57 40.57 4.2K
15:31 40.57 40.57 40.55 40.56 24.0K
15:32 40.56 40.57 40.56 40.57 2.5K
15:33 40.57 40.58 40.57 40.58 5.2K
15:34 40.58 40.58 40.57 40.57 5.6K
15:35 40.57 40.58 40.57 40.57 6.4K
15:36 40.57 40.58 40.57 40.58 2.8K
15:37 40.58 40.58 40.58 40.58 2.6K
15:38 40.58 40.58 40.57 40.57 7.2K
15:39 40.57 40.58 40.56 40.56 9.6K
15:40 40.56 40.56 40.54 40.55 9.1K
15:41 40.55 40.55 40.55 40.55 3.4K
15:42 40.55 40.55 40.55 40.55 2.2K
15:43 40.55 40.56 40.54 40.56 8.8K
15:44 40.56 40.56 40.55 40.56 7.5K
15:45 40.55 40.55 40.54 40.53 13.4K
15:46 40.52 40.53 40.52 40.53 5.2K
15:47 40.53 40.53 40.51 40.51 13.1K
15:48 40.51 40.51 40.50 40.50 7.6K
15:49 40.50 40.53 40.50 40.54 25.9K
15:50 40.53 40.56 40.52 40.56 21.2K
15:51 40.56 40.57 40.54 40.57 16.2K
15:52 40.56 40.57 40.55 40.55 16.9K
15:53 40.54 40.58 40.54 40.56 16.6K
15:54 40.57 40.57 40.57 40.57 18.0K
15:55 40.57 40.61 40.57 40.59 43.5K
15:56 40.58 40.58 40.56 40.56 28.0K
15:57 40.56 40.56 40.54 40.55 33.7K
15:58 40.55 40.55 40.52 40.52 51.1K
15:59 40.52 40.52 40.50 40.49 706.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available