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 40.52 40.52 40.38 40.44 32.1K
09:31 40.51 40.60 40.51 40.60 3.4K
09:32 40.60 40.66 40.60 40.62 2.7K
09:33 40.65 40.65 40.64 40.64 1.8K
09:34 40.56 40.58 40.56 40.58 3.1K
09:35 40.67 40.67 40.63 40.63 0.9K
09:36 40.64 40.64 40.64 40.64 0.5K
09:37 40.63 40.64 40.63 40.64 1.3K
09:38 40.65 40.65 40.65 40.65 1.4K
09:39 40.65 40.69 40.65 40.69 2.4K
09:40 40.68 40.71 40.68 40.71 7.5K
09:41 40.72 40.72 40.69 40.70 7.2K
09:42 40.72 40.72 40.72 40.72 1.1K
09:43 40.69 40.69 40.66 40.66 2.9K
09:44 40.68 40.70 40.66 40.70 7.2K
09:45 40.70 40.70 40.65 40.67 17.1K
09:46 40.67 40.68 40.66 40.68 7.0K
09:47 40.73 40.73 40.72 40.72 2.7K
09:48 40.73 40.75 40.73 40.75 3.4K
09:49 40.74 40.75 40.73 40.73 3.9K
09:50 40.75 40.75 40.71 40.71 8.9K
09:52 40.74 40.74 40.72 40.74 5.7K
09:53 40.74 40.74 40.70 40.72 4.4K
09:54 40.72 40.73 40.72 40.73 2.4K
09:55 40.71 40.71 40.69 40.69 1.9K
09:56 40.68 40.68 40.68 40.68 2.1K
09:57 40.69 40.69 40.67 40.67 2.5K
09:58 40.69 40.69 40.69 40.69 2.2K
09:59 40.67 40.67 40.66 40.66 3.3K
10:00 40.67 40.70 40.65 40.70 8.2K
10:01 40.69 40.71 40.69 40.71 6.2K
10:02 40.70 40.72 40.70 40.70 1.5K
10:03 40.68 40.68 40.68 40.68 1.7K
10:04 40.71 40.73 40.70 40.73 6.1K
10:05 40.73 40.77 40.73 40.73 9.3K
10:06 40.72 40.72 40.72 40.72 2.2K
10:07 40.70 40.70 40.68 40.70 8.7K
10:08 40.70 40.74 40.70 40.74 5.4K
10:09 40.74 40.74 40.66 40.69 5.6K
10:10 40.71 40.71 40.69 40.69 1.5K
10:11 40.67 40.67 40.64 40.64 2.7K
10:12 40.63 40.63 40.60 40.62 2.1K
10:13 40.62 40.62 40.59 40.62 3.4K
10:14 40.63 40.63 40.63 40.63 1.7K
10:15 40.62 40.62 40.61 40.62 2.4K
10:16 40.63 40.63 40.63 40.63 0.8K
10:17 40.63 40.64 40.63 40.64 3.1K
10:18 40.63 40.63 40.62 40.62 2.6K
10:19 40.62 40.62 40.62 40.62 0.6K
10:20 40.62 40.64 40.62 40.64 5.4K
10:21 40.64 40.64 40.63 40.63 1.2K
10:22 40.63 40.64 40.63 40.64 3.3K
10:23 40.65 40.65 40.65 40.65 4.8K
10:24 40.66 40.66 40.64 40.65 5.1K
10:25 40.67 40.67 40.66 40.66 1.7K
10:26 40.65 40.65 40.64 40.64 5.5K
10:27 40.65 40.67 40.65 40.67 4.1K
10:28 40.66 40.67 40.66 40.67 1.0K
10:29 40.66 40.66 40.66 40.66 1.2K
10:30 40.66 40.66 40.64 40.64 2.5K
10:31 40.65 40.67 40.64 40.67 3.4K
10:32 40.64 40.64 40.63 40.63 1.8K
10:33 40.63 40.63 40.62 40.62 5.3K
10:34 40.62 40.62 40.60 40.60 2.6K
10:35 40.60 40.60 40.60 40.60 2.2K
10:36 40.58 40.59 40.57 40.57 15.0K
10:37 40.57 40.57 40.57 40.57 3.8K
10:38 40.57 40.57 40.56 40.56 2.6K
10:39 40.56 40.56 40.56 40.56 0.4K
10:40 40.58 40.58 40.56 40.56 4.5K
10:41 40.56 40.57 40.56 40.57 2.7K
10:42 40.58 40.59 40.57 40.58 5.6K
10:43 40.59 40.59 40.57 40.57 3.9K
10:44 40.57 40.57 40.56 40.56 10.0K
10:45 40.57 40.58 40.57 40.58 1.7K
10:46 40.58 40.58 40.55 40.56 3.3K
10:47 40.57 40.58 40.57 40.58 2.6K
10:48 40.59 40.59 40.57 40.57 3.5K
10:49 40.57 40.57 40.54 40.53 2.2K
10:50 40.54 40.54 40.54 40.53 3.3K
10:51 40.53 40.53 40.50 40.50 3.6K
10:52 40.51 40.52 40.51 40.52 3.0K
10:53 40.52 40.52 40.52 40.52 0.2K
10:54 40.52 40.52 40.52 40.52 3.2K
10:55 40.52 40.52 40.50 40.52 6.2K
10:56 40.52 40.54 40.52 40.53 2.1K
10:57 40.54 40.54 40.54 40.54 4.4K
10:58 40.56 40.56 40.55 40.55 2.3K
10:59 40.56 40.57 40.55 40.55 2.4K
11:00 40.54 40.54 40.54 40.53 4.3K
11:01 40.53 40.53 40.53 40.53 0.7K
11:02 40.54 40.54 40.52 40.52 6.8K
11:03 40.53 40.56 40.53 40.56 21.8K
11:04 40.57 40.57 40.55 40.57 6.4K
11:05 40.57 40.57 40.54 40.54 2.6K
11:06 40.55 40.55 40.53 40.53 2.7K
11:07 40.53 40.53 40.52 40.52 3.8K
11:08 40.53 40.56 40.53 40.53 5.3K
11:09 40.50 40.51 40.50 40.51 3.4K
11:10 40.53 40.53 40.53 40.53 3.6K
11:11 40.51 40.51 40.49 40.49 3.2K
11:12 40.50 40.51 40.50 40.49 3.0K
11:13 40.48 40.48 40.48 40.48 0.7K
11:14 40.47 40.47 40.46 40.46 3.9K
11:15 40.46 40.48 40.46 40.48 2.6K
11:16 40.47 40.47 40.46 40.46 4.8K
11:17 40.47 40.47 40.47 40.47 1.4K
11:18 40.46 40.48 40.46 40.48 4.8K
11:19 40.49 40.49 40.48 40.48 2.8K
11:20 40.48 40.48 40.48 40.48 3.3K
11:21 40.49 40.49 40.49 40.49 4.5K
11:22 40.51 40.51 40.51 40.51 0.8K
11:23 40.50 40.51 40.50 40.49 2.5K
11:24 40.51 40.51 40.51 40.51 0.7K
11:25 40.51 40.52 40.51 40.52 3.7K
11:26 40.52 40.53 40.52 40.53 2.9K
11:27 40.53 40.53 40.53 40.53 1.1K
11:28 40.54 40.55 40.54 40.55 1.9K
11:29 40.55 40.55 40.54 40.54 5.0K
11:30 40.56 40.56 40.56 40.56 4.9K
11:31 40.56 40.56 40.55 40.56 3.2K
11:32 40.56 40.58 40.56 40.58 4.4K
11:33 40.58 40.59 40.58 40.59 1.2K
11:34 40.60 40.60 40.59 40.59 3.3K
11:35 40.60 40.60 40.60 40.60 2.7K
11:36 40.61 40.62 40.61 40.62 3.2K
11:37 40.62 40.62 40.61 40.62 4.6K
11:38 40.62 40.62 40.62 40.62 2.6K
11:39 40.62 40.62 40.62 40.62 2.1K
11:40 40.62 40.63 40.62 40.62 3.0K
11:41 40.62 40.63 40.62 40.62 4.3K
11:42 40.62 40.63 40.62 40.63 1.7K
11:43 40.62 40.64 40.62 40.64 4.2K
11:44 40.64 40.64 40.64 40.64 1.4K
11:45 40.65 40.66 40.64 40.64 8.9K
11:46 40.65 40.66 40.65 40.66 5.7K
11:47 40.66 40.66 40.66 40.66 0.5K
11:48 40.65 40.65 40.63 40.64 5.7K
11:49 40.65 40.66 40.65 40.66 2.4K
11:50 40.66 40.67 40.66 40.67 2.3K
11:51 40.68 40.68 40.68 40.67 3.2K
11:52 40.66 40.66 40.66 40.66 0.8K
11:53 40.68 40.68 40.68 40.68 1.5K
11:54 40.68 40.68 40.68 40.68 2.6K
11:56 40.69 40.69 40.66 40.67 4.2K
11:57 40.66 40.66 40.66 40.66 1.8K
11:58 40.66 40.66 40.65 40.65 1.6K
11:59 40.64 40.64 40.64 40.64 2.9K
12:00 40.63 40.64 40.63 40.64 2.7K
12:01 40.64 40.65 40.64 40.65 3.6K
12:02 40.65 40.65 40.62 40.62 2.6K
12:03 40.62 40.63 40.62 40.63 4.2K
12:04 40.62 40.62 40.61 40.61 1.3K
12:05 40.61 40.63 40.61 40.63 3.6K
12:06 40.63 40.64 40.63 40.64 3.0K
12:07 40.64 40.66 40.64 40.66 2.9K
12:08 40.66 40.66 40.66 40.66 1.4K
12:09 40.66 40.66 40.64 40.64 2.7K
12:10 40.64 40.64 40.61 40.60 2.8K
12:11 40.61 40.65 40.61 40.65 5.9K
12:12 40.63 40.63 40.61 40.61 7.3K
12:13 40.61 40.63 40.61 40.60 7.1K
12:14 40.60 40.62 40.60 40.62 4.9K
12:15 40.62 40.62 40.62 40.62 2.0K
12:16 40.62 40.62 40.60 40.60 4.2K
12:17 40.62 40.63 40.62 40.63 4.5K
12:18 40.62 40.62 40.61 40.62 2.0K
12:19 40.60 40.60 40.57 40.57 7.7K
12:20 40.59 40.61 40.59 40.60 1.2K
12:21 40.61 40.61 40.61 40.61 2.9K
12:22 40.58 40.58 40.58 40.58 2.6K
12:23 40.57 40.57 40.56 40.57 1.8K
12:24 40.57 40.58 40.57 40.57 4.7K
12:25 40.56 40.56 40.55 40.56 4.0K
12:26 40.56 40.56 40.54 40.55 7.1K
12:27 40.55 40.56 40.55 40.56 2.7K
12:28 40.55 40.56 40.55 40.56 2.6K
12:29 40.56 40.56 40.56 40.56 2.6K
12:30 40.57 40.57 40.57 40.57 1.1K
12:31 40.57 40.59 40.57 40.59 2.5K
12:32 40.59 40.59 40.58 40.58 2.7K
12:33 40.58 40.58 40.57 40.57 3.6K
12:34 40.57 40.58 40.57 40.58 2.5K
12:35 40.58 40.58 40.57 40.57 2.7K
12:36 40.58 40.59 40.58 40.58 2.1K
12:37 40.58 40.58 40.57 40.58 4.5K
12:38 40.58 40.58 40.58 40.58 0.9K
12:39 40.58 40.58 40.58 40.58 1.6K
12:40 40.58 40.59 40.58 40.59 3.9K
12:41 40.59 40.59 40.59 40.59 0.8K
12:42 40.58 40.59 40.55 40.56 8.4K
12:43 40.55 40.56 40.55 40.56 2.4K
12:44 40.56 40.56 40.55 40.55 5.8K
12:45 40.55 40.55 40.54 40.53 3.5K
12:46 40.53 40.54 40.53 40.54 3.8K
12:47 40.54 40.54 40.53 40.53 3.4K
12:48 40.53 40.53 40.52 40.52 2.6K
12:49 40.52 40.54 40.52 40.54 5.8K
12:50 40.54 40.55 40.54 40.55 2.7K
12:51 40.54 40.55 40.54 40.55 2.0K
12:52 40.55 40.56 40.55 40.56 1.3K
12:53 40.56 40.56 40.54 40.54 3.9K
12:54 40.54 40.54 40.54 40.53 1.0K
12:55 40.54 40.57 40.54 40.57 4.1K
12:56 40.57 40.57 40.57 40.57 0.8K
12:57 40.58 40.58 40.56 40.56 6.6K
12:58 40.56 40.56 40.56 40.56 3.1K
12:59 40.56 40.57 40.56 40.57 1.0K
13:00 40.56 40.56 40.54 40.55 4.8K
13:01 40.55 40.55 40.55 40.55 4.2K
13:02 40.55 40.57 40.55 40.57 5.8K
13:03 40.58 40.58 40.58 40.58 0.8K
13:04 40.60 40.60 40.60 40.60 1.5K
13:05 40.60 40.60 40.59 40.59 2.9K
13:06 40.59 40.60 40.59 40.60 1.1K
13:07 40.60 40.60 40.59 40.59 0.9K
13:08 40.60 40.62 40.60 40.62 2.6K
13:09 40.61 40.61 40.61 40.60 5.7K
13:10 40.61 40.62 40.61 40.62 1.5K
13:11 40.62 40.64 40.61 40.61 8.1K
13:12 40.61 40.61 40.60 40.60 2.8K
13:13 40.61 40.61 40.61 40.61 1.4K
13:14 40.62 40.62 40.61 40.62 1.8K
13:15 40.61 40.64 40.61 40.64 7.3K
13:16 40.64 40.64 40.61 40.62 3.8K
13:17 40.61 40.61 40.61 40.60 4.5K
13:18 40.60 40.60 40.60 40.60 1.1K
13:19 40.59 40.59 40.59 40.59 3.3K
13:20 40.62 40.63 40.62 40.63 2.0K
13:21 40.64 40.64 40.64 40.64 1.4K
13:22 40.64 40.64 40.63 40.63 2.5K
13:23 40.64 40.65 40.64 40.64 11.3K
13:24 40.65 40.65 40.65 40.65 2.2K
13:25 40.65 40.65 40.65 40.65 1.0K
13:26 40.65 40.65 40.65 40.65 1.0K
13:27 40.65 40.65 40.65 40.65 1.3K
13:28 40.65 40.65 40.64 40.64 2.8K
13:29 40.64 40.64 40.62 40.62 3.8K
13:30 40.63 40.63 40.63 40.63 0.7K
13:31 40.63 40.63 40.63 40.63 2.0K
13:32 40.64 40.66 40.64 40.66 2.6K
13:33 40.66 40.67 40.66 40.67 2.6K
13:34 40.67 40.67 40.66 40.66 2.0K
13:35 40.67 40.67 40.67 40.67 1.1K
13:36 40.66 40.66 40.65 40.65 4.8K
13:38 40.65 40.65 40.63 40.63 4.4K
13:39 40.63 40.63 40.63 40.63 8.7K
13:40 40.63 40.63 40.63 40.63 2.6K
13:41 40.62 40.62 40.62 40.62 2.9K
13:42 40.64 40.64 40.63 40.64 17.2K
13:43 40.64 40.64 40.63 40.63 3.3K
13:44 40.63 40.63 40.63 40.63 2.5K
13:45 40.62 40.62 40.62 40.62 1.9K
13:46 40.62 40.63 40.62 40.63 9.8K
13:47 40.63 40.63 40.63 40.63 0.4K
13:48 40.63 40.65 40.63 40.65 4.0K
13:49 40.65 40.66 40.65 40.65 10.6K
13:50 40.65 40.65 40.63 40.64 10.1K
13:51 40.64 40.65 40.64 40.64 2.3K
13:52 40.64 40.64 40.62 40.62 4.8K
13:54 40.61 40.61 40.61 40.60 2.0K
13:55 40.60 40.60 40.58 40.59 3.0K
13:56 40.58 40.60 40.58 40.60 3.1K
13:57 40.60 40.60 40.60 40.60 4.0K
13:58 40.63 40.64 40.63 40.64 7.3K
13:59 40.64 40.66 40.64 40.65 17.6K
14:00 40.65 40.65 40.63 40.63 9.0K
14:01 40.63 40.63 40.61 40.61 4.4K
14:02 40.61 40.61 40.59 40.59 8.0K
14:03 40.59 40.61 40.58 40.61 20.2K
14:04 40.60 40.60 40.60 40.60 4.6K
14:05 40.60 40.60 40.60 40.60 3.0K
14:06 40.60 40.62 40.59 40.59 6.2K
14:07 40.59 40.59 40.59 40.59 0.8K
14:08 40.58 40.58 40.57 40.58 4.0K
14:09 40.58 40.59 40.58 40.59 5.7K
14:10 40.60 40.60 40.60 40.60 2.3K
14:11 40.61 40.61 40.61 40.61 6.7K
14:12 40.62 40.62 40.61 40.61 6.8K
14:13 40.62 40.62 40.61 40.60 6.0K
14:14 40.59 40.60 40.59 40.60 5.0K
14:15 40.60 40.60 40.60 40.60 0.8K
14:16 40.60 40.63 40.60 40.63 3.2K
14:17 40.64 40.65 40.64 40.65 1.4K
14:18 40.65 40.66 40.65 40.66 1.6K
14:19 40.66 40.67 40.66 40.66 4.4K
14:20 40.65 40.66 40.65 40.66 2.5K
14:21 40.66 40.66 40.66 40.66 3.3K
14:22 40.67 40.67 40.67 40.67 1.2K
14:23 40.66 40.66 40.65 40.65 6.8K
14:24 40.65 40.65 40.64 40.65 5.4K
14:25 40.65 40.66 40.65 40.66 1.9K
14:26 40.65 40.65 40.65 40.65 3.2K
14:27 40.66 40.66 40.66 40.66 1.3K
14:28 40.65 40.66 40.65 40.65 4.6K
14:29 40.65 40.69 40.65 40.69 7.0K
14:30 40.69 40.71 40.69 40.71 7.1K
14:31 40.71 40.72 40.71 40.72 4.4K
14:32 40.72 40.72 40.72 40.72 3.8K
14:33 40.72 40.72 40.71 40.71 20.3K
14:34 40.70 40.71 40.70 40.70 7.4K
14:35 40.70 40.73 40.70 40.73 2.4K
14:36 40.73 40.73 40.72 40.72 2.9K
14:37 40.72 40.72 40.72 40.72 0.2K
14:38 40.71 40.72 40.71 40.71 7.9K
14:39 40.70 40.70 40.70 40.70 3.1K
14:40 40.69 40.70 40.69 40.70 0.7K
14:41 40.70 40.71 40.70 40.71 3.8K
14:42 40.71 40.71 40.70 40.70 3.7K
14:43 40.71 40.71 40.71 40.71 4.6K
14:45 40.72 40.73 40.72 40.73 4.5K
14:46 40.74 40.74 40.73 40.74 6.4K
14:47 40.74 40.74 40.74 40.74 1.0K
14:48 40.74 40.74 40.73 40.73 2.2K
14:49 40.74 40.74 40.74 40.74 2.3K
14:50 40.74 40.74 40.74 40.74 0.7K
14:51 40.74 40.74 40.74 40.74 2.4K
14:52 40.74 40.77 40.74 40.77 14.1K
14:53 40.77 40.78 40.76 40.76 6.1K
14:54 40.76 40.76 40.75 40.74 2.1K
14:55 40.75 40.75 40.75 40.74 0.4K
14:56 40.76 40.76 40.76 40.76 6.4K
14:57 40.76 40.77 40.76 40.77 5.6K
14:58 40.77 40.77 40.76 40.76 5.8K
14:59 40.75 40.75 40.75 40.75 3.0K
15:00 40.75 40.75 40.75 40.75 5.7K
15:02 40.76 40.77 40.76 40.77 5.6K
15:03 40.77 40.78 40.77 40.78 3.5K
15:04 40.78 40.78 40.77 40.77 3.2K
15:05 40.77 40.77 40.77 40.77 1.3K
15:06 40.77 40.77 40.76 40.77 2.9K
15:07 40.77 40.78 40.77 40.78 4.7K
15:08 40.78 40.79 40.78 40.79 4.8K
15:09 40.79 40.79 40.79 40.79 2.0K
15:10 40.79 40.80 40.79 40.80 3.4K
15:11 40.80 40.80 40.80 40.80 3.6K
15:12 40.79 40.80 40.79 40.80 10.7K
15:13 40.80 40.81 40.80 40.81 4.0K
15:14 40.81 40.81 40.80 40.80 5.7K
15:15 40.80 40.81 40.80 40.81 4.7K
15:16 40.82 40.83 40.82 40.83 4.9K
15:17 40.83 40.83 40.80 40.80 10.0K
15:18 40.80 40.80 40.79 40.78 5.1K
15:19 40.79 40.80 40.79 40.80 5.5K
15:20 40.80 40.80 40.80 40.80 4.1K
15:21 40.80 40.80 40.79 40.78 7.4K
15:22 40.78 40.78 40.77 40.77 4.9K
15:23 40.77 40.77 40.75 40.76 6.2K
15:24 40.76 40.76 40.76 40.76 1.8K
15:25 40.76 40.76 40.75 40.76 13.7K
15:26 40.75 40.75 40.73 40.73 7.8K
15:27 40.73 40.74 40.73 40.74 14.1K
15:28 40.75 40.76 40.75 40.76 3.3K
15:29 40.76 40.77 40.76 40.76 19.7K
15:30 40.76 40.76 40.74 40.76 9.1K
15:31 40.76 40.76 40.74 40.74 8.8K
15:32 40.73 40.74 40.73 40.73 3.4K
15:33 40.73 40.76 40.73 40.76 7.6K
15:34 40.75 40.75 40.73 40.73 4.4K
15:35 40.73 40.75 40.73 40.75 6.9K
15:36 40.75 40.75 40.75 40.74 4.8K
15:37 40.73 40.73 40.72 40.72 5.0K
15:38 40.71 40.72 40.71 40.72 4.8K
15:39 40.72 40.72 40.70 40.70 5.1K
15:40 40.71 40.71 40.70 40.70 5.9K
15:41 40.71 40.71 40.70 40.71 11.9K
15:42 40.71 40.71 40.71 40.71 3.2K
15:43 40.71 40.71 40.71 40.71 3.5K
15:44 40.71 40.72 40.71 40.72 9.7K
15:45 40.73 40.73 40.71 40.72 15.5K
15:46 40.73 40.73 40.73 40.73 1.8K
15:47 40.71 40.71 40.70 40.71 9.0K
15:48 40.70 40.70 40.70 40.70 3.5K
15:49 40.69 40.72 40.69 40.72 35.8K
15:50 40.73 40.76 40.73 40.76 33.0K
15:51 40.75 40.77 40.74 40.74 15.2K
15:52 40.74 40.74 40.73 40.73 8.8K
15:53 40.73 40.73 40.72 40.72 12.7K
15:54 40.72 40.76 40.72 40.76 18.8K
15:55 40.79 40.82 40.79 40.80 70.2K
15:56 40.81 40.82 40.80 40.82 30.9K
15:57 40.81 40.82 40.81 40.81 31.7K
15:58 40.80 40.80 40.76 40.76 75.6K
15:59 40.78 40.78 40.72 40.73 812.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available