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 40.83 40.83 40.45 40.59 39.5K
09:31 40.60 40.71 40.60 40.70 3.5K
09:32 40.70 40.70 40.61 40.63 9.9K
09:33 40.63 40.70 40.63 40.70 3.2K
09:34 40.70 40.72 40.68 40.71 2.7K
09:35 40.70 40.71 40.70 40.71 1.4K
09:36 40.69 40.71 40.69 40.71 3.0K
09:37 40.71 40.74 40.71 40.74 5.2K
09:38 40.72 40.77 40.72 40.77 2.7K
09:39 40.77 40.77 40.77 40.77 0.3K
09:40 40.79 40.84 40.76 40.76 6.4K
09:41 40.76 40.80 40.76 40.80 3.5K
09:42 40.79 40.80 40.79 40.80 3.2K
09:43 40.77 40.78 40.76 40.78 3.0K
09:44 40.78 40.78 40.78 40.78 1.8K
09:45 40.75 40.75 40.66 40.71 10.1K
09:46 40.71 40.75 40.71 40.75 3.6K
09:47 40.73 40.74 40.73 40.74 1.9K
09:48 40.73 40.74 40.73 40.74 4.3K
09:49 40.74 40.77 40.74 40.77 4.8K
09:50 40.76 40.76 40.76 40.76 4.3K
09:51 40.77 40.78 40.77 40.78 5.1K
09:52 40.78 40.78 40.74 40.74 5.8K
09:53 40.74 40.76 40.74 40.76 2.7K
09:54 40.76 40.76 40.75 40.76 1.5K
09:55 40.77 40.78 40.77 40.78 1.7K
09:56 40.78 40.81 40.78 40.81 3.5K
09:57 40.84 40.85 40.84 40.85 1.4K
09:58 40.85 40.89 40.85 40.89 2.5K
09:59 40.89 40.92 40.89 40.92 4.8K
10:00 40.93 40.93 40.93 40.92 4.1K
10:01 40.92 40.94 40.92 40.93 12.5K
10:02 40.97 40.98 40.97 40.98 8.8K
10:03 40.98 41.00 40.98 41.00 7.5K
10:04 41.02 41.02 41.01 41.01 10.2K
10:05 41.02 41.03 41.02 41.02 9.0K
10:06 41.01 41.02 41.01 41.02 8.4K
10:07 41.02 41.02 40.96 40.96 8.2K
10:08 40.95 40.95 40.95 40.95 4.9K
10:09 40.96 40.97 40.95 40.96 9.5K
10:10 40.96 40.96 40.94 40.94 7.3K
10:11 40.94 40.94 40.92 40.92 2.8K
10:12 40.93 40.94 40.93 40.93 5.1K
10:13 40.94 40.94 40.94 40.94 2.0K
10:14 40.93 40.95 40.93 40.94 3.4K
10:15 40.94 40.97 40.94 40.97 4.8K
10:16 40.97 40.97 40.96 40.96 1.9K
10:17 40.95 40.95 40.94 40.95 3.0K
10:18 40.94 40.95 40.94 40.95 7.1K
10:19 40.93 40.95 40.93 40.95 3.4K
10:20 40.97 40.97 40.95 40.95 4.9K
10:21 40.94 40.94 40.94 40.94 2.5K
10:22 40.96 40.96 40.95 40.95 1.6K
10:23 40.95 40.96 40.95 40.95 3.4K
10:24 40.96 40.96 40.94 40.95 5.4K
10:25 40.94 40.95 40.93 40.92 3.5K
10:26 40.93 40.93 40.93 40.92 1.2K
10:27 40.92 40.93 40.92 40.93 4.3K
10:28 40.94 40.94 40.81 40.82 44.6K
10:29 40.80 40.80 40.77 40.79 47.0K
10:30 40.79 40.80 40.77 40.79 17.6K
10:31 40.80 40.82 40.79 40.82 2.6K
10:32 40.81 40.81 40.80 40.81 3.8K
10:33 40.81 40.81 40.81 40.81 2.4K
10:34 40.81 40.81 40.78 40.78 6.9K
10:35 40.78 40.80 40.77 40.80 9.1K
10:36 40.79 40.81 40.79 40.81 2.3K
10:37 40.81 40.82 40.79 40.81 7.3K
10:39 40.83 40.83 40.82 40.82 4.1K
10:40 40.82 40.82 40.82 40.82 2.4K
10:41 40.83 40.84 40.83 40.83 4.6K
10:42 40.82 40.84 40.82 40.84 2.0K
10:43 40.84 40.85 40.84 40.84 5.5K
10:44 40.84 40.84 40.81 40.81 6.8K
10:45 40.81 40.82 40.81 40.82 1.9K
10:46 40.81 40.81 40.81 40.81 1.6K
10:47 40.81 40.81 40.80 40.80 7.0K
10:48 40.80 40.80 40.78 40.78 5.6K
10:49 40.78 40.79 40.78 40.79 6.8K
10:50 40.80 40.80 40.79 40.79 4.0K
10:51 40.79 40.80 40.75 40.75 23.8K
10:52 40.75 40.75 40.67 40.67 13.9K
10:53 40.67 40.72 40.67 40.72 13.8K
10:54 40.73 40.75 40.73 40.74 33.1K
10:55 40.74 40.76 40.74 40.75 9.2K
10:56 40.76 40.76 40.75 40.75 3.6K
10:57 40.75 40.75 40.75 40.75 1.6K
10:58 40.76 40.80 40.76 40.80 13.6K
10:59 40.80 40.80 40.79 40.78 3.9K
11:00 40.78 40.78 40.77 40.77 4.1K
11:01 40.78 40.80 40.78 40.80 3.8K
11:02 40.81 40.81 40.80 40.81 3.4K
11:03 40.81 40.82 40.81 40.81 3.9K
11:04 40.80 40.86 40.80 40.86 23.7K
11:05 40.86 40.88 40.85 40.88 18.1K
11:06 40.88 40.88 40.86 40.85 11.2K
11:07 40.87 40.87 40.86 40.86 3.2K
11:08 40.88 40.90 40.88 40.90 11.0K
11:09 40.91 40.92 40.91 40.91 2.7K
11:10 40.91 40.91 40.90 40.90 4.3K
11:11 40.89 40.90 40.88 40.90 7.4K
11:12 40.89 40.89 40.89 40.89 3.2K
11:13 40.89 40.91 40.89 40.91 3.3K
11:14 40.91 40.92 40.91 40.92 6.3K
11:15 40.92 40.92 40.92 40.92 6.9K
11:16 40.92 40.92 40.92 40.92 9.0K
11:17 40.93 40.93 40.93 40.92 3.0K
11:18 40.93 40.94 40.93 40.94 6.7K
11:19 40.93 40.96 40.93 40.96 11.7K
11:20 40.93 40.94 40.93 40.93 8.2K
11:21 40.94 40.94 40.94 40.94 3.4K
11:22 40.94 40.94 40.93 40.94 6.6K
11:23 40.94 40.94 40.93 40.92 4.7K
11:24 40.95 40.98 40.95 40.98 9.4K
11:25 40.98 40.99 40.98 40.98 7.2K
11:26 40.98 40.98 40.98 40.98 6.2K
11:27 40.98 40.99 40.97 40.99 9.3K
11:28 40.99 41.00 40.99 41.00 5.5K
11:29 41.00 41.00 40.97 40.99 9.7K
11:30 40.99 41.01 40.99 41.00 14.3K
11:31 41.02 41.02 41.02 41.02 1.6K
11:32 41.02 41.04 41.02 41.04 11.1K
11:33 41.05 41.05 41.04 41.04 6.3K
11:34 41.04 41.04 41.03 41.04 5.3K
11:35 41.04 41.04 41.03 41.04 4.9K
11:36 41.04 41.04 41.01 41.01 11.3K
11:37 41.02 41.02 41.01 41.01 5.7K
11:38 41.01 41.01 40.99 41.00 5.7K
11:39 41.00 41.00 40.98 41.00 6.8K
11:40 41.00 41.00 40.94 40.96 56.0K
11:41 40.94 40.94 40.94 40.94 2.4K
11:42 40.94 40.94 40.94 40.94 0.5K
11:43 40.93 40.93 40.93 40.92 2.0K
11:44 40.92 40.92 40.91 40.91 3.0K
11:45 40.89 40.89 40.89 40.89 1.4K
11:46 40.89 40.89 40.89 40.89 1.8K
11:47 40.88 40.88 40.87 40.87 7.3K
11:48 40.88 40.89 40.87 40.89 4.2K
11:49 40.91 40.91 40.91 40.91 2.6K
11:50 40.91 40.91 40.91 40.91 2.5K
11:51 40.91 40.92 40.91 40.91 6.2K
11:52 40.93 40.96 40.93 40.96 11.1K
11:53 40.96 40.97 40.95 40.96 5.5K
11:54 40.95 40.98 40.95 40.98 11.4K
11:55 40.97 40.97 40.95 40.95 5.5K
11:56 40.96 40.98 40.96 40.98 3.0K
11:57 40.98 40.98 40.98 40.98 2.9K
11:58 40.99 41.00 40.99 41.00 26.6K
11:59 41.00 41.00 40.97 40.97 11.4K
12:00 40.99 40.99 40.94 40.94 14.9K
12:01 40.94 40.94 40.94 40.94 1.2K
12:02 40.94 40.94 40.93 40.93 5.0K
12:03 40.96 40.96 40.94 40.95 4.3K
12:04 40.95 40.96 40.94 40.94 3.9K
12:05 40.93 40.96 40.93 40.96 2.8K
12:06 40.96 40.96 40.95 40.95 2.2K
12:07 40.95 40.96 40.95 40.96 2.8K
12:08 40.96 40.96 40.95 40.96 3.6K
12:09 40.95 40.97 40.94 40.97 8.8K
12:10 40.97 40.97 40.97 40.97 1.9K
12:11 40.96 40.97 40.95 40.97 3.8K
12:12 40.97 40.97 40.97 40.97 4.4K
12:13 40.97 40.97 40.97 40.97 0.8K
12:14 40.97 40.98 40.97 40.98 2.9K
12:15 40.99 40.99 40.98 40.98 4.7K
12:16 40.99 40.99 40.99 40.99 0.8K
12:17 40.99 40.99 40.98 40.98 6.8K
12:18 40.98 40.98 40.96 40.96 2.9K
12:19 40.95 40.95 40.95 40.95 1.6K
12:20 40.93 40.93 40.92 40.92 3.8K
12:21 40.96 40.96 40.96 40.96 11.9K
12:22 40.99 40.99 40.99 40.99 3.7K
12:23 40.99 41.02 40.99 41.02 6.2K
12:24 41.00 41.03 41.00 41.03 12.3K
12:25 41.03 41.04 41.03 41.04 1.8K
12:26 41.03 41.03 41.02 41.02 5.9K
12:27 41.01 41.02 41.01 41.02 1.8K
12:28 41.02 41.02 41.02 41.02 2.1K
12:29 41.02 41.04 41.02 41.04 6.0K
12:30 41.04 41.04 41.04 41.04 5.6K
12:31 41.03 41.03 41.03 41.03 1.2K
12:32 41.03 41.03 41.03 41.03 1.8K
12:33 41.03 41.03 41.03 41.03 2.1K
12:34 41.03 41.03 41.03 41.03 1.8K
12:35 41.03 41.03 41.03 41.03 2.2K
12:36 41.03 41.05 41.03 41.05 9.3K
12:37 41.06 41.09 41.06 41.09 4.6K
12:38 41.09 41.09 41.08 41.08 4.8K
12:39 41.08 41.08 41.07 41.07 5.6K
12:40 41.08 41.08 41.08 41.08 0.2K
12:41 41.08 41.08 41.05 41.06 3.7K
12:42 41.06 41.06 41.04 41.04 2.6K
12:43 41.04 41.05 41.03 41.03 7.2K
12:44 41.01 41.01 41.00 41.00 2.4K
12:45 41.00 41.00 41.00 41.00 5.6K
12:46 41.00 41.01 40.99 41.01 7.4K
12:47 41.01 41.01 41.01 41.01 0.2K
12:48 41.01 41.01 41.01 41.01 3.4K
12:49 41.00 41.00 41.00 41.00 2.3K
12:50 41.01 41.01 41.00 41.01 6.1K
12:51 41.01 41.02 41.01 41.02 2.9K
12:52 41.02 41.02 41.02 41.02 1.0K
12:53 41.02 41.02 41.01 41.01 3.2K
12:54 41.02 41.02 41.02 41.02 4.1K
12:56 41.04 41.04 41.03 41.03 2.7K
12:57 41.02 41.02 41.02 41.02 3.9K
12:58 41.03 41.03 41.03 41.03 1.1K
12:59 41.02 41.02 41.02 41.02 2.9K
13:00 41.00 41.01 40.99 40.99 9.7K
13:01 41.00 41.01 41.00 41.01 1.6K
13:02 41.02 41.02 41.02 41.02 2.4K
13:03 41.02 41.02 41.02 41.02 0.8K
13:04 41.02 41.02 41.02 41.02 0.8K
13:05 41.02 41.03 40.99 40.99 12.5K
13:06 40.99 40.99 40.99 40.99 0.9K
13:07 41.00 41.00 41.00 41.00 3.9K
13:08 41.01 41.01 41.00 41.00 8.7K
13:09 41.00 41.00 41.00 41.00 2.9K
13:10 41.00 41.00 41.00 41.00 7.8K
13:11 41.01 41.01 41.00 41.00 6.7K
13:12 40.99 40.99 40.98 40.98 2.6K
13:13 40.98 40.98 40.96 40.96 2.0K
13:14 40.96 40.96 40.95 40.95 4.5K
13:15 40.94 40.96 40.94 40.95 6.3K
13:16 40.95 40.95 40.93 40.93 2.0K
13:17 40.92 40.92 40.92 40.92 0.8K
13:18 40.92 40.92 40.92 40.92 1.3K
13:19 40.92 40.92 40.91 40.91 2.0K
13:20 40.91 40.91 40.91 40.91 5.6K
13:21 40.91 40.92 40.91 40.92 2.7K
13:22 40.91 40.91 40.90 40.91 3.2K
13:23 40.91 40.91 40.91 40.91 0.6K
13:24 40.91 40.91 40.91 40.91 2.4K
13:25 40.91 40.92 40.91 40.92 3.4K
13:26 40.92 40.92 40.91 40.92 5.3K
13:27 40.92 40.92 40.90 40.90 10.0K
13:28 40.90 40.90 40.90 40.90 2.5K
13:29 40.89 40.89 40.88 40.89 5.8K
13:30 40.89 40.90 40.89 40.90 5.2K
13:31 40.90 40.90 40.90 40.90 3.4K
13:32 40.91 40.92 40.91 40.92 3.3K
13:33 40.93 40.93 40.93 40.92 3.5K
13:34 40.93 40.93 40.93 40.92 3.9K
13:35 40.93 40.93 40.93 40.92 1.3K
13:36 40.92 40.92 40.92 40.92 0.8K
13:37 40.92 40.92 40.89 40.90 4.6K
13:38 40.90 40.91 40.90 40.91 4.0K
13:39 40.90 40.91 40.90 40.91 5.4K
13:40 40.91 40.92 40.91 40.92 1.9K
13:41 40.92 40.93 40.92 40.93 2.0K
13:42 40.93 40.93 40.93 40.93 1.7K
13:43 40.93 40.93 40.93 40.92 1.5K
13:44 40.93 40.93 40.93 40.92 2.1K
13:45 40.91 40.91 40.91 40.91 5.3K
13:46 40.91 40.92 40.91 40.91 4.2K
13:47 40.91 40.91 40.90 40.90 7.3K
13:48 40.91 40.91 40.91 40.91 1.3K
13:49 40.91 40.91 40.90 40.90 2.9K
13:50 40.89 40.89 40.89 40.89 0.7K
13:51 40.88 40.88 40.87 40.87 1.8K
13:52 40.87 40.87 40.87 40.87 0.5K
13:53 40.86 40.86 40.84 40.85 3.0K
13:54 40.85 40.85 40.85 40.85 1.2K
13:55 40.84 40.85 40.84 40.85 3.7K
13:56 40.85 40.85 40.84 40.85 2.9K
13:57 40.86 40.86 40.86 40.85 1.9K
13:58 40.86 40.86 40.86 40.85 4.1K
13:59 40.86 40.87 40.86 40.87 7.0K
14:00 40.88 40.90 40.88 40.90 5.3K
14:01 40.90 40.92 40.90 40.92 3.5K
14:02 40.93 40.93 40.93 40.92 1.8K
14:03 40.93 40.94 40.93 40.94 3.8K
14:04 40.94 40.94 40.93 40.93 3.4K
14:05 40.95 40.95 40.95 40.95 1.9K
14:06 40.96 40.97 40.96 40.97 4.1K
14:08 40.97 40.97 40.97 40.97 1.5K
14:09 40.97 40.97 40.97 40.97 2.0K
14:10 40.97 40.97 40.97 40.97 2.0K
14:11 40.97 40.97 40.97 40.97 2.4K
14:12 40.97 40.97 40.97 40.97 1.4K
14:13 40.97 40.98 40.97 40.98 5.5K
14:14 40.99 40.99 40.99 40.99 1.8K
14:15 40.99 41.01 40.99 41.01 15.0K
14:16 41.01 41.02 41.01 41.02 5.6K
14:17 41.02 41.02 41.01 41.01 24.7K
14:18 41.01 41.03 41.01 41.03 3.2K
14:19 41.03 41.03 41.03 41.03 2.2K
14:20 41.03 41.03 41.03 41.03 3.6K
14:21 41.02 41.02 41.01 41.01 7.3K
14:22 41.01 41.01 41.01 41.01 6.2K
14:23 41.01 41.02 41.01 41.02 14.6K
14:24 41.02 41.02 41.02 41.02 7.9K
14:25 41.02 41.02 41.02 41.02 2.1K
14:26 41.02 41.02 41.02 41.02 3.7K
14:27 41.02 41.02 40.99 40.99 24.5K
14:28 40.99 40.99 40.99 40.99 7.5K
14:29 40.99 40.99 40.99 40.99 9.3K
14:30 40.96 40.96 40.95 40.95 1.8K
14:31 40.95 40.95 40.93 40.94 1.1K
14:32 40.92 40.92 40.92 40.92 2.7K
14:33 40.92 40.92 40.91 40.91 1.7K
14:34 40.93 40.93 40.93 40.92 2.5K
14:35 40.92 40.92 40.89 40.89 2.9K
14:36 40.89 40.89 40.88 40.89 4.5K
14:37 40.89 40.89 40.89 40.89 3.8K
14:38 40.88 40.90 40.88 40.90 5.8K
14:39 40.90 40.90 40.90 40.90 0.8K
14:40 40.90 40.91 40.90 40.91 3.5K
14:41 40.91 40.91 40.89 40.89 3.1K
14:42 40.89 40.89 40.85 40.85 5.7K
14:43 40.85 40.85 40.85 40.85 2.1K
14:44 40.85 40.85 40.85 40.85 1.3K
14:45 40.85 40.85 40.84 40.85 1.3K
14:46 40.85 40.85 40.84 40.84 7.9K
14:47 40.84 40.84 40.83 40.83 1.7K
14:48 40.83 40.83 40.83 40.83 1.4K
14:49 40.83 40.83 40.82 40.82 1.6K
14:50 40.83 40.83 40.81 40.81 7.4K
14:51 40.81 40.81 40.80 40.80 2.0K
14:52 40.80 40.81 40.80 40.81 2.8K
14:53 40.81 40.81 40.79 40.80 3.6K
14:54 40.80 40.82 40.80 40.82 5.3K
14:55 40.82 40.82 40.81 40.82 3.5K
14:56 40.82 40.82 40.80 40.80 4.2K
14:57 40.80 40.82 40.80 40.82 5.2K
14:58 40.82 40.82 40.82 40.82 1.2K
14:59 40.82 40.83 40.82 40.83 7.6K
15:00 40.83 40.83 40.83 40.83 1.9K
15:01 40.84 40.85 40.84 40.85 3.4K
15:03 40.85 40.85 40.85 40.85 6.1K
15:04 40.86 40.86 40.86 40.85 1.4K
15:05 40.86 40.86 40.86 40.86 2.0K
15:06 40.87 40.87 40.86 40.87 8.5K
15:07 40.87 40.87 40.86 40.87 2.0K
15:08 40.87 40.87 40.87 40.87 1.4K
15:09 40.87 40.87 40.87 40.87 5.5K
15:10 40.88 40.92 40.88 40.92 13.5K
15:11 40.92 40.92 40.92 40.92 3.0K
15:12 40.92 40.95 40.92 40.94 5.1K
15:13 40.94 40.94 40.94 40.94 6.1K
15:14 40.93 40.93 40.93 40.92 3.9K
15:15 40.93 40.93 40.93 40.92 2.4K
15:16 40.92 40.92 40.91 40.91 2.0K
15:17 40.92 40.92 40.91 40.91 5.1K
15:18 40.90 40.90 40.89 40.89 4.2K
15:19 40.90 40.90 40.90 40.90 2.0K
15:20 40.90 40.90 40.88 40.89 9.6K
15:21 40.89 40.89 40.89 40.89 0.4K
15:22 40.89 40.89 40.88 40.89 7.2K
15:23 40.89 40.89 40.89 40.89 2.3K
15:24 40.89 40.90 40.88 40.90 8.9K
15:25 40.89 40.90 40.89 40.90 4.6K
15:26 40.89 40.91 40.89 40.91 5.4K
15:27 40.91 40.91 40.91 40.91 2.2K
15:28 40.91 40.91 40.90 40.90 9.8K
15:29 40.90 40.90 40.89 40.89 4.5K
15:30 40.89 40.91 40.89 40.89 26.0K
15:31 40.89 40.90 40.88 40.89 7.0K
15:32 40.89 40.91 40.89 40.91 12.9K
15:33 40.91 40.93 40.91 40.92 11.3K
15:34 40.93 40.96 40.93 40.96 11.2K
15:35 40.97 40.97 40.94 40.97 14.6K
15:36 40.97 40.97 40.96 40.96 15.1K
15:37 40.96 40.96 40.95 40.96 3.9K
15:38 40.97 40.97 40.96 40.97 3.4K
15:39 40.96 40.96 40.92 40.94 41.9K
15:40 40.94 40.94 40.94 40.94 8.3K
15:41 40.94 40.96 40.94 40.96 6.5K
15:42 40.95 40.96 40.95 40.96 82.6K
15:43 40.97 40.97 40.96 40.96 7.7K
15:44 40.96 40.96 40.95 40.95 57.6K
15:45 40.95 40.95 40.93 40.95 13.0K
15:46 40.99 40.99 40.97 40.97 7.2K
15:47 40.98 40.99 40.98 40.98 39.0K
15:48 41.01 41.03 41.00 41.03 24.1K
15:49 41.01 41.05 41.01 41.05 12.0K
15:50 41.06 41.13 41.06 41.10 30.8K
15:51 41.11 41.11 41.09 41.10 21.9K
15:52 41.11 41.12 41.10 41.11 44.3K
15:53 41.13 41.15 41.12 41.15 42.9K
15:54 41.14 41.17 41.13 41.17 25.1K
15:55 41.17 41.18 41.15 41.17 58.0K
15:56 41.18 41.19 41.15 41.19 59.4K
15:57 41.19 41.20 41.18 41.18 30.7K
15:58 41.17 41.20 41.17 41.17 88.8K
15:59 41.18 41.19 41.13 41.13 1,683.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available