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 40.80 40.85 40.75 40.85 60.3K
09:31 40.86 40.87 40.81 40.87 12.3K
09:32 40.96 41.00 40.96 40.98 10.3K
09:33 40.97 40.97 40.87 40.87 10.9K
09:34 40.89 40.89 40.89 40.89 0.4K
09:35 40.89 40.90 40.89 40.90 4.2K
09:36 40.96 41.00 40.96 41.00 9.9K
09:37 41.02 41.02 40.96 40.96 5.5K
09:38 40.96 40.96 40.96 40.96 0.4K
09:39 40.96 41.02 40.96 41.02 6.0K
09:40 41.03 41.03 41.00 41.02 5.5K
09:41 41.01 41.03 41.00 41.02 4.5K
09:42 41.02 41.03 41.00 41.01 4.6K
09:43 41.02 41.02 41.00 41.01 2.5K
09:44 40.97 40.97 40.96 40.96 6.5K
09:45 40.94 40.95 40.83 40.87 20.0K
09:46 40.89 40.89 40.89 40.89 0.7K
09:47 40.89 40.94 40.89 40.91 4.6K
09:48 40.91 40.94 40.91 40.93 2.6K
09:49 40.93 40.93 40.91 40.93 9.8K
09:50 40.90 40.91 40.89 40.89 6.7K
09:51 40.90 40.91 40.90 40.90 9.5K
09:52 40.93 40.93 40.93 40.92 1.0K
09:53 40.92 40.96 40.92 40.96 2.9K
09:54 40.96 40.96 40.96 40.96 2.2K
09:55 40.97 40.99 40.94 40.94 1.6K
09:56 40.95 40.99 40.93 40.99 28.3K
09:57 40.99 41.02 40.99 41.02 1.2K
09:58 41.00 41.00 41.00 41.00 0.8K
09:59 41.01 41.01 40.99 40.99 2.0K
10:00 41.00 41.00 40.99 41.00 4.8K
10:01 41.01 41.04 41.01 41.04 3.4K
10:02 41.01 41.01 41.01 41.01 1.4K
10:03 41.02 41.02 41.02 41.02 2.8K
10:04 41.03 41.03 41.02 41.02 1.2K
10:05 41.02 41.04 41.02 41.04 3.3K
10:06 41.04 41.06 41.04 41.06 2.4K
10:07 41.05 41.05 41.05 41.05 2.2K
10:08 41.05 41.05 41.04 41.04 1.6K
10:09 41.04 41.06 41.04 41.06 1.6K
10:10 41.07 41.07 41.07 41.07 3.1K
10:11 41.06 41.06 41.06 41.06 1.5K
10:12 41.06 41.07 41.06 41.07 1.9K
10:13 41.07 41.07 41.07 41.07 1.3K
10:14 41.06 41.09 41.06 41.09 2.8K
10:15 41.09 41.09 41.05 41.06 5.3K
10:16 41.06 41.06 41.04 41.04 3.7K
10:17 41.01 41.04 41.01 41.03 2.6K
10:18 41.05 41.05 41.05 41.05 1.8K
10:19 41.04 41.06 41.04 41.06 1.9K
10:20 41.06 41.06 41.05 41.05 3.8K
10:21 41.04 41.05 41.04 41.05 2.7K
10:22 41.06 41.06 41.05 41.06 1.8K
10:23 41.07 41.07 41.07 41.07 2.1K
10:24 41.10 41.10 41.10 41.10 0.7K
10:25 41.10 41.10 41.09 41.09 1.9K
10:26 41.09 41.09 41.09 41.09 1.9K
10:27 41.09 41.10 41.09 41.09 2.6K
10:28 41.11 41.11 41.10 41.10 3.0K
10:29 41.09 41.12 41.09 41.10 3.5K
10:30 41.10 41.10 41.09 41.09 1.2K
10:31 41.09 41.11 41.09 41.09 3.8K
10:32 41.10 41.10 41.10 41.10 1.1K
10:33 41.10 41.11 41.09 41.09 2.0K
10:34 41.08 41.08 41.08 41.08 4.2K
10:35 41.07 41.08 41.07 41.08 3.2K
10:36 41.07 41.07 41.06 41.06 2.0K
10:37 41.06 41.08 41.06 41.08 1.5K
10:38 41.09 41.09 41.08 41.09 1.9K
10:39 41.09 41.09 41.09 41.09 1.9K
10:40 41.09 41.09 41.09 41.09 1.9K
10:41 41.11 41.12 41.11 41.12 0.9K
10:42 41.11 41.12 41.11 41.12 3.0K
10:43 41.13 41.13 41.13 41.13 2.4K
10:44 41.11 41.12 41.11 41.12 2.8K
10:45 41.11 41.13 41.11 41.13 1.6K
10:46 41.13 41.13 41.12 41.13 2.4K
10:48 41.11 41.11 41.11 41.11 2.1K
10:49 41.10 41.10 41.10 41.10 3.0K
10:50 41.13 41.13 41.13 41.13 2.5K
10:52 41.13 41.17 41.13 41.17 4.0K
10:53 41.18 41.18 41.18 41.18 4.2K
10:54 41.19 41.20 41.19 41.20 7.6K
10:56 41.20 41.20 41.19 41.19 3.7K
10:57 41.19 41.20 41.18 41.20 6.8K
10:58 41.19 41.19 41.18 41.18 2.9K
10:59 41.17 41.17 41.16 41.16 1.5K
11:00 41.16 41.18 41.16 41.17 5.1K
11:01 41.15 41.16 41.15 41.16 2.6K
11:02 41.16 41.16 41.12 41.12 3.3K
11:03 41.13 41.15 41.13 41.15 2.9K
11:04 41.15 41.15 41.14 41.15 3.0K
11:05 41.15 41.15 41.15 41.15 0.5K
11:06 41.15 41.15 41.12 41.12 2.9K
11:07 41.10 41.10 41.09 41.10 1.8K
11:08 41.10 41.10 41.10 41.10 1.4K
11:09 41.09 41.09 41.09 41.09 1.5K
11:10 41.09 41.09 41.08 41.08 3.0K
11:11 41.08 41.08 41.07 41.07 2.0K
11:12 41.06 41.06 41.01 41.01 15.3K
11:13 41.01 41.01 41.00 41.00 2.2K
11:14 41.01 41.02 41.01 41.02 4.3K
11:15 41.01 41.01 41.00 41.00 1.6K
11:16 40.99 41.01 40.99 41.01 7.5K
11:17 41.02 41.04 41.02 41.04 2.6K
11:18 41.06 41.06 41.03 41.03 5.3K
11:19 41.03 41.07 41.03 41.07 7.2K
11:20 41.06 41.08 41.06 41.08 2.5K
11:21 41.08 41.08 41.07 41.08 4.7K
11:22 41.08 41.08 41.07 41.07 2.6K
11:23 41.07 41.07 41.07 41.07 1.1K
11:24 41.07 41.07 41.05 41.05 5.1K
11:25 41.05 41.07 41.05 41.06 2.8K
11:26 41.07 41.07 41.07 41.07 0.7K
11:27 41.06 41.06 41.04 41.04 5.1K
11:28 41.02 41.02 41.02 41.02 3.0K
11:29 41.02 41.03 41.02 41.03 4.2K
11:30 41.04 41.04 41.03 41.03 2.5K
11:31 41.01 41.02 41.01 41.02 3.3K
11:32 41.02 41.02 41.02 41.02 2.9K
11:33 41.02 41.02 41.01 41.02 1.6K
11:34 41.02 41.02 41.02 41.02 0.7K
11:35 41.02 41.03 41.01 41.01 5.3K
11:36 41.01 41.02 41.01 41.02 4.0K
11:37 41.03 41.04 41.03 41.04 1.9K
11:38 41.03 41.03 41.02 41.02 3.9K
11:39 41.02 41.04 41.02 41.04 3.8K
11:40 41.04 41.04 41.01 41.02 3.1K
11:41 41.02 41.02 41.01 41.02 3.1K
11:42 41.02 41.02 41.02 41.02 1.7K
11:43 41.02 41.03 41.02 41.03 2.1K
11:44 41.03 41.04 41.03 41.04 1.9K
11:45 41.04 41.05 41.04 41.05 1.5K
11:46 41.05 41.05 41.05 41.05 1.6K
11:47 41.05 41.05 41.03 41.03 3.1K
11:48 41.03 41.03 41.03 41.03 0.4K
11:49 41.04 41.04 41.04 41.04 1.1K
11:50 41.03 41.04 41.03 41.03 3.8K
11:51 41.03 41.03 41.03 41.03 4.3K
11:52 41.03 41.03 41.01 41.01 3.3K
11:53 41.02 41.02 41.02 41.02 0.5K
11:54 41.02 41.02 41.02 41.02 1.7K
11:55 41.03 41.04 41.03 41.03 6.0K
11:56 41.03 41.03 41.03 41.03 1.9K
11:57 41.04 41.04 41.03 41.03 1.6K
11:58 41.02 41.02 41.01 41.01 2.3K
11:59 41.02 41.03 41.02 41.03 1.9K
12:00 41.03 41.05 41.03 41.05 4.2K
12:01 41.05 41.05 41.05 41.05 1.5K
12:02 41.06 41.06 41.06 41.06 1.3K
12:03 41.05 41.08 41.05 41.08 4.9K
12:04 41.05 41.06 41.05 41.06 3.6K
12:05 41.05 41.05 41.05 41.05 3.6K
12:06 41.02 41.02 41.02 41.02 0.2K
12:07 41.01 41.01 41.00 41.00 2.7K
12:08 41.00 41.00 40.98 40.98 2.3K
12:09 40.97 40.98 40.97 40.97 3.4K
12:10 40.96 40.98 40.96 40.98 7.0K
12:11 40.99 40.99 40.98 40.98 1.2K
12:12 40.97 40.98 40.97 40.98 0.6K
12:13 40.98 40.98 40.93 40.93 5.1K
12:14 40.94 40.94 40.94 40.94 0.7K
12:15 40.92 40.92 40.92 40.93 2.5K
12:16 40.93 40.93 40.93 40.92 0.9K
12:17 40.93 40.94 40.93 40.94 2.6K
12:18 40.95 40.96 40.95 40.96 4.1K
12:19 40.95 40.95 40.95 40.95 5.2K
12:20 40.95 40.95 40.94 40.95 5.8K
12:21 40.96 40.97 40.96 40.97 5.4K
12:22 40.97 40.98 40.97 40.98 1.9K
12:23 40.98 40.98 40.98 40.98 1.1K
12:24 40.98 40.99 40.97 40.97 7.1K
12:25 40.98 41.00 40.98 40.99 16.0K
12:27 41.00 41.00 41.00 41.00 2.1K
12:28 41.00 41.00 41.00 41.00 4.2K
12:29 41.00 41.01 41.00 41.01 5.7K
12:31 41.00 41.01 41.00 41.01 4.4K
12:32 41.01 41.01 40.99 40.99 3.9K
12:33 40.99 41.01 40.99 41.01 5.7K
12:34 41.00 41.00 41.00 41.00 2.2K
12:35 40.99 40.99 40.98 40.98 4.5K
12:36 40.99 41.00 40.99 41.00 2.6K
12:37 41.00 41.00 40.99 40.99 2.1K
12:38 40.99 40.99 40.99 40.99 1.0K
12:39 40.98 40.98 40.97 40.98 5.2K
12:40 40.98 40.98 40.98 40.98 1.3K
12:41 40.98 40.98 40.97 40.97 1.5K
12:42 40.97 40.97 40.96 40.96 2.4K
12:43 40.96 40.96 40.95 40.96 1.0K
12:44 40.95 40.97 40.95 40.97 6.1K
12:45 40.97 40.97 40.97 40.97 3.6K
12:46 40.97 40.98 40.97 40.98 2.7K
12:47 40.98 40.98 40.98 40.98 0.3K
12:48 40.97 40.98 40.97 40.98 9.2K
12:49 40.98 40.98 40.97 40.97 1.8K
12:50 40.96 40.96 40.96 40.96 3.5K
12:51 40.95 40.95 40.94 40.95 4.2K
12:52 40.96 40.96 40.95 40.95 3.4K
12:53 40.96 40.96 40.95 40.95 1.9K
12:54 40.96 40.98 40.96 40.98 7.2K
12:55 40.98 40.99 40.98 40.99 4.6K
12:56 41.00 41.00 40.97 40.97 8.8K
12:57 40.98 40.98 40.97 40.97 3.3K
12:58 40.95 40.96 40.95 40.96 2.8K
12:59 40.97 40.97 40.95 40.95 4.3K
13:00 40.96 40.97 40.95 40.95 6.1K
13:01 40.95 40.96 40.95 40.96 2.1K
13:02 40.95 40.95 40.93 40.93 2.2K
13:03 40.93 40.94 40.93 40.94 18.6K
13:04 40.94 40.95 40.93 40.93 2.6K
13:05 40.95 40.98 40.95 40.98 11.8K
13:06 40.99 40.99 40.99 40.99 0.2K
13:07 40.99 40.99 40.99 40.99 1.3K
13:08 40.98 40.99 40.97 40.97 16.8K
13:09 40.98 40.98 40.98 40.98 3.5K
13:10 40.98 40.98 40.98 40.98 1.7K
13:11 40.99 40.99 40.96 40.96 2.2K
13:12 40.97 40.97 40.96 40.97 0.7K
13:13 40.97 40.98 40.97 40.98 7.7K
13:14 40.98 40.98 40.98 40.98 1.2K
13:15 40.98 40.98 40.98 40.98 3.0K
13:16 40.98 40.98 40.97 40.98 4.6K
13:17 40.98 40.98 40.98 40.98 1.6K
13:18 40.99 41.00 40.99 41.00 3.5K
13:19 41.01 41.01 41.01 41.01 3.5K
13:20 41.01 41.01 41.01 41.01 4.7K
13:21 41.01 41.01 41.01 41.01 1.0K
13:22 41.01 41.01 41.01 41.01 2.8K
13:23 41.01 41.01 41.01 41.01 3.4K
13:24 41.00 41.00 41.00 41.00 4.1K
13:25 40.99 40.99 40.99 40.99 1.5K
13:26 40.99 40.99 40.97 40.97 4.4K
13:27 40.98 40.98 40.98 40.98 2.3K
13:28 40.98 40.98 40.97 40.98 5.3K
13:29 40.98 40.98 40.98 40.98 1.2K
13:30 40.99 41.01 40.99 41.01 9.0K
13:31 41.00 41.00 40.99 41.00 2.9K
13:32 41.00 41.00 40.99 40.99 0.7K
13:33 40.99 40.99 40.96 40.96 2.7K
13:34 40.97 40.98 40.97 40.98 4.8K
13:35 40.98 40.99 40.98 40.99 7.8K
13:36 41.00 41.00 40.99 41.00 4.5K
13:37 40.99 41.00 40.99 41.00 2.2K
13:38 41.00 41.00 40.99 41.00 3.1K
13:39 41.00 41.00 41.00 41.00 1.6K
13:40 41.02 41.02 41.00 41.01 2.9K
13:41 41.01 41.01 41.01 41.01 0.7K
13:42 41.01 41.01 41.01 41.01 1.2K
13:43 41.01 41.01 41.00 41.00 1.2K
13:44 41.01 41.01 41.00 41.00 4.9K
13:45 41.00 41.01 41.00 41.01 0.8K
13:46 41.01 41.01 40.99 41.00 8.8K
13:47 41.01 41.01 41.01 41.01 3.5K
13:48 41.01 41.03 41.01 41.03 3.3K
13:49 41.04 41.04 41.04 41.04 1.9K
13:50 41.04 41.06 41.04 41.06 4.2K
13:51 41.05 41.05 41.05 41.05 2.3K
13:52 41.04 41.05 41.04 41.05 4.5K
13:53 41.04 41.04 41.04 41.04 2.7K
13:54 41.03 41.03 41.03 41.03 1.7K
13:55 41.03 41.03 41.01 41.01 7.1K
13:56 41.01 41.05 41.01 41.05 7.2K
13:57 41.05 41.06 41.05 41.05 3.2K
13:58 41.05 41.05 41.04 41.04 1.7K
13:59 41.05 41.05 41.04 41.04 3.2K
14:00 41.05 41.05 41.05 41.05 2.0K
14:01 41.05 41.07 41.05 41.07 9.6K
14:02 41.07 41.07 41.07 41.07 0.6K
14:03 41.07 41.07 41.06 41.06 9.8K
14:04 41.07 41.07 41.07 41.07 1.9K
14:05 41.07 41.08 41.07 41.08 3.1K
14:06 41.08 41.09 41.08 41.09 0.7K
14:07 41.09 41.09 41.08 41.08 5.8K
14:08 41.08 41.08 41.08 41.08 1.7K
14:09 41.08 41.08 41.08 41.08 5.0K
14:10 41.07 41.07 41.06 41.06 2.7K
14:11 41.06 41.06 41.06 41.06 1.5K
14:12 41.06 41.07 41.06 41.07 3.2K
14:14 41.06 41.06 41.06 41.06 2.0K
14:15 41.06 41.06 41.05 41.06 6.8K
14:16 41.06 41.07 41.06 41.07 4.9K
14:17 41.07 41.07 41.07 41.07 6.6K
14:18 41.07 41.08 41.07 41.08 4.1K
14:19 41.09 41.09 41.09 41.09 1.3K
14:20 41.09 41.09 41.08 41.08 2.4K
14:21 41.08 41.08 41.07 41.07 0.9K
14:22 41.07 41.07 41.06 41.06 2.1K
14:23 41.06 41.06 41.06 41.06 3.6K
14:24 41.06 41.07 41.05 41.07 7.7K
14:25 41.07 41.07 41.07 41.07 0.2K
14:26 41.07 41.08 41.07 41.08 3.1K
14:27 41.08 41.08 41.08 41.08 1.1K
14:28 41.08 41.08 41.06 41.06 1.7K
14:29 41.06 41.07 41.06 41.06 7.3K
14:30 41.06 41.07 41.06 41.07 5.3K
14:31 41.08 41.08 41.07 41.07 3.5K
14:33 41.07 41.08 41.04 41.04 8.0K
14:34 41.05 41.06 41.05 41.06 3.0K
14:35 41.07 41.07 41.07 41.07 1.3K
14:36 41.07 41.07 41.07 41.07 1.8K
14:37 41.07 41.07 41.06 41.06 5.5K
14:38 41.07 41.07 41.07 41.07 0.5K
14:39 41.06 41.06 41.06 41.06 1.4K
14:40 41.08 41.09 41.07 41.09 8.2K
14:42 41.09 41.09 41.09 41.09 1.8K
14:43 41.09 41.09 41.09 41.09 1.9K
14:44 41.08 41.08 41.08 41.08 0.4K
14:45 41.09 41.10 41.09 41.10 6.1K
14:46 41.11 41.11 41.10 41.10 3.9K
14:47 41.10 41.11 41.10 41.10 9.5K
14:48 41.11 41.12 41.11 41.12 3.4K
14:49 41.11 41.13 41.11 41.13 4.0K
14:50 41.12 41.12 41.12 41.12 4.5K
14:51 41.12 41.12 41.12 41.12 2.5K
14:52 41.12 41.12 41.11 41.11 7.3K
14:53 41.11 41.12 41.11 41.12 6.0K
14:54 41.12 41.13 41.12 41.13 5.6K
14:55 41.13 41.14 41.13 41.14 2.5K
14:56 41.14 41.14 41.14 41.14 0.8K
14:57 41.14 41.14 41.13 41.13 3.7K
14:58 41.12 41.12 41.12 41.12 1.9K
14:59 41.12 41.13 41.12 41.12 2.9K
15:00 41.11 41.11 41.09 41.09 2.8K
15:01 41.09 41.11 41.09 41.11 6.1K
15:02 41.10 41.11 41.10 41.11 0.5K
15:03 41.12 41.12 41.12 41.12 9.4K
15:04 41.12 41.12 41.12 41.12 0.7K
15:05 41.12 41.12 41.11 41.11 6.9K
15:06 41.11 41.12 41.11 41.12 1.4K
15:07 41.12 41.12 41.11 41.12 1.6K
15:08 41.11 41.13 41.11 41.13 7.9K
15:09 41.13 41.13 41.12 41.13 5.7K
15:10 41.12 41.12 41.12 41.12 3.5K
15:11 41.11 41.11 41.11 41.11 2.0K
15:12 41.11 41.11 41.11 41.11 1.7K
15:13 41.10 41.11 41.10 41.10 4.9K
15:14 41.10 41.10 41.10 41.10 1.2K
15:15 41.10 41.10 41.10 41.10 3.2K
15:16 41.11 41.11 41.10 41.10 5.9K
15:17 41.11 41.11 41.11 41.11 1.8K
15:18 41.10 41.11 41.09 41.09 12.3K
15:19 41.10 41.10 41.09 41.09 3.3K
15:20 41.08 41.08 41.08 41.08 1.6K
15:21 41.08 41.09 41.08 41.09 9.2K
15:22 41.10 41.10 41.07 41.07 4.4K
15:23 41.07 41.08 41.07 41.08 2.1K
15:24 41.08 41.09 41.08 41.09 5.7K
15:25 41.09 41.09 41.07 41.07 5.3K
15:26 41.07 41.07 41.07 41.07 10.9K
15:27 41.07 41.08 41.07 41.07 4.0K
15:28 41.06 41.07 41.06 41.07 4.2K
15:29 41.07 41.07 41.07 41.07 4.5K
15:30 41.08 41.08 41.08 41.08 1.0K
15:31 41.09 41.09 41.07 41.09 9.8K
15:32 41.08 41.09 41.08 41.08 2.7K
15:33 41.08 41.08 41.06 41.06 4.0K
15:34 41.07 41.08 41.07 41.07 2.7K
15:35 41.08 41.09 41.08 41.09 5.7K
15:36 41.08 41.09 41.07 41.08 5.6K
15:37 41.07 41.09 41.07 41.08 13.6K
15:38 41.08 41.08 41.06 41.07 5.6K
15:39 41.06 41.06 41.04 41.04 3.2K
15:40 41.04 41.04 41.03 41.03 3.4K
15:41 41.02 41.02 41.02 41.02 4.5K
15:42 41.01 41.03 41.00 41.03 11.2K
15:43 41.05 41.05 41.05 41.05 3.4K
15:44 41.07 41.07 41.06 41.06 6.6K
15:45 41.06 41.07 41.06 41.06 8.2K
15:46 41.06 41.06 41.04 41.04 7.7K
15:47 41.03 41.03 41.01 41.01 14.9K
15:48 41.01 41.01 41.00 41.00 9.2K
15:49 40.99 41.03 40.99 41.03 14.5K
15:50 41.04 41.12 41.03 41.11 24.5K
15:51 41.11 41.11 41.08 41.09 17.2K
15:52 41.08 41.09 41.07 41.09 15.6K
15:53 41.09 41.10 41.09 41.10 21.8K
15:54 41.11 41.11 41.09 41.10 23.1K
15:55 41.10 41.10 41.06 41.08 44.0K
15:56 41.07 41.07 41.03 41.03 32.2K
15:57 41.03 41.03 41.01 41.02 45.3K
15:58 41.02 41.02 41.01 41.02 20.5K
15:59 41.01 41.02 40.98 41.01 636.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available