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 41.01 41.01 40.98 40.98 27.8K
09:31 40.97 41.01 40.97 41.01 2.1K
09:32 40.98 40.98 40.92 40.92 2.4K
09:33 40.91 40.97 40.91 40.97 5.5K
09:34 41.00 41.00 41.00 41.00 0.8K
09:35 41.02 41.02 41.02 41.02 1.1K
09:36 41.00 41.00 40.99 40.99 1.3K
09:37 40.99 40.99 40.98 40.98 1.9K
09:38 40.98 40.98 40.98 40.98 1.3K
09:39 40.98 40.98 40.98 40.98 0.5K
09:40 41.06 41.06 41.05 41.06 6.6K
09:41 41.07 41.08 41.04 41.04 2.4K
09:42 41.02 41.03 41.02 41.03 5.1K
09:44 40.99 40.99 40.99 40.99 2.2K
09:45 41.00 41.05 41.00 41.05 4.0K
09:47 41.10 41.10 41.07 41.10 3.4K
09:48 41.13 41.14 41.11 41.11 4.8K
09:49 41.09 41.10 41.08 41.08 1.8K
09:50 41.07 41.08 41.04 41.05 2.9K
09:51 41.03 41.03 40.98 40.99 3.5K
09:52 40.99 41.02 40.99 41.01 7.2K
09:53 41.03 41.03 41.03 41.03 1.1K
09:54 41.03 41.03 41.02 41.02 2.6K
09:55 41.03 41.04 41.02 41.03 3.4K
09:56 41.04 41.05 41.04 41.05 0.5K
09:57 41.02 41.02 41.02 41.02 1.1K
09:58 41.02 41.02 41.01 41.01 2.8K
09:59 41.02 41.02 41.00 41.00 1.3K
10:00 40.99 40.99 40.96 40.97 3.5K
10:01 40.97 40.98 40.95 40.95 4.8K
10:02 40.96 40.97 40.96 40.97 2.7K
10:03 40.97 40.97 40.92 40.92 2.4K
10:04 40.92 40.93 40.91 40.91 5.0K
10:05 40.91 40.91 40.91 40.91 0.2K
10:06 40.91 40.91 40.89 40.90 4.4K
10:07 40.89 40.90 40.89 40.90 2.9K
10:08 40.89 40.92 40.89 40.92 3.4K
10:09 40.91 40.92 40.91 40.91 4.1K
10:10 40.92 40.92 40.91 40.91 3.2K
10:11 40.89 40.89 40.88 40.88 7.7K
10:12 40.89 40.89 40.87 40.88 7.1K
10:13 40.88 40.88 40.87 40.87 2.1K
10:14 40.87 40.87 40.86 40.86 2.5K
10:15 40.86 40.90 40.86 40.90 8.3K
10:16 40.90 40.90 40.88 40.88 4.2K
10:17 40.87 40.89 40.87 40.89 6.2K
10:18 40.89 40.89 40.85 40.85 10.1K
10:19 40.85 40.90 40.85 40.90 8.8K
10:20 40.90 40.91 40.90 40.90 2.3K
10:21 40.90 40.92 40.90 40.92 2.7K
10:22 40.93 40.93 40.90 40.91 5.2K
10:23 40.90 40.90 40.90 40.90 4.0K
10:24 40.89 40.89 40.87 40.87 3.7K
10:25 40.87 40.87 40.85 40.85 7.8K
10:26 40.83 40.83 40.81 40.83 5.4K
10:27 40.81 40.81 40.81 40.81 0.8K
10:28 40.80 40.80 40.78 40.78 10.3K
10:29 40.78 40.79 40.78 40.79 3.9K
10:30 40.78 40.81 40.77 40.81 7.1K
10:31 40.81 40.81 40.79 40.78 1.7K
10:32 40.79 40.80 40.79 40.80 4.7K
10:33 40.81 40.81 40.80 40.80 2.1K
10:34 40.79 40.79 40.79 40.78 2.0K
10:35 40.77 40.77 40.75 40.75 6.7K
10:36 40.75 40.75 40.73 40.74 3.9K
10:37 40.74 40.77 40.74 40.77 3.1K
10:38 40.78 40.78 40.77 40.77 3.6K
10:39 40.77 40.77 40.77 40.77 2.6K
10:40 40.75 40.79 40.75 40.79 3.2K
10:41 40.78 40.78 40.78 40.78 1.9K
10:42 40.79 40.80 40.79 40.80 3.8K
10:43 40.81 40.81 40.80 40.81 3.7K
10:44 40.81 40.86 40.81 40.85 8.4K
10:45 40.85 40.87 40.85 40.87 16.5K
10:46 40.88 40.89 40.87 40.89 9.6K
10:47 40.89 40.89 40.86 40.86 23.5K
10:48 40.87 40.88 40.86 40.88 17.7K
10:49 40.88 40.88 40.85 40.86 19.1K
10:50 40.88 40.88 40.87 40.87 25.8K
10:51 40.87 40.89 40.87 40.88 20.6K
10:52 40.87 40.88 40.85 40.88 14.6K
10:53 40.87 40.87 40.84 40.84 4.5K
10:54 40.84 40.84 40.81 40.81 8.5K
10:55 40.82 40.82 40.82 40.82 5.9K
10:56 40.82 40.83 40.82 40.83 8.0K
10:57 40.83 40.83 40.81 40.81 1.6K
10:58 40.81 40.81 40.80 40.80 4.7K
10:59 40.80 40.81 40.80 40.81 2.6K
11:00 40.79 40.80 40.79 40.80 6.9K
11:01 40.80 40.80 40.77 40.77 3.4K
11:02 40.76 40.80 40.76 40.78 24.1K
11:03 40.78 40.80 40.78 40.80 7.6K
11:04 40.80 40.80 40.80 40.80 1.5K
11:05 40.80 40.82 40.80 40.82 6.0K
11:06 40.82 40.85 40.82 40.85 7.1K
11:07 40.85 40.85 40.85 40.85 7.7K
11:08 40.85 40.85 40.84 40.85 8.1K
11:09 40.84 40.84 40.83 40.84 9.3K
11:10 40.84 40.85 40.83 40.85 18.0K
11:11 40.86 40.86 40.86 40.85 18.1K
11:12 40.85 40.86 40.85 40.85 22.3K
11:13 40.87 40.87 40.85 40.85 22.6K
11:14 40.86 40.86 40.86 40.85 26.9K
11:15 40.85 40.85 40.84 40.85 14.8K
11:16 40.85 40.85 40.85 40.85 1.4K
11:17 40.83 40.83 40.83 40.83 18.9K
11:18 40.83 40.84 40.82 40.82 8.5K
11:19 40.81 40.81 40.80 40.80 8.2K
11:20 40.80 40.81 40.80 40.81 7.7K
11:21 40.81 40.82 40.80 40.81 12.2K
11:22 40.82 40.83 40.82 40.82 7.4K
11:23 40.83 40.83 40.80 40.80 6.1K
11:24 40.80 40.81 40.79 40.78 9.6K
11:25 40.78 40.78 40.78 40.78 3.6K
11:26 40.78 40.78 40.76 40.76 3.9K
11:27 40.75 40.75 40.73 40.73 6.4K
11:28 40.74 40.74 40.72 40.72 4.4K
11:29 40.71 40.71 40.69 40.69 2.1K
11:30 40.70 40.72 40.70 40.71 9.3K
11:31 40.72 40.77 40.70 40.75 26.4K
11:32 40.74 40.74 40.74 40.74 1.3K
11:33 40.72 40.72 40.70 40.71 1.7K
11:34 40.70 40.74 40.70 40.74 6.0K
11:35 40.74 40.74 40.74 40.74 2.4K
11:36 40.76 40.77 40.76 40.77 7.9K
11:37 40.77 40.77 40.77 40.77 1.9K
11:38 40.77 40.77 40.77 40.77 1.4K
11:39 40.76 40.76 40.74 40.74 24.5K
11:40 40.74 40.74 40.72 40.73 5.3K
11:41 40.73 40.74 40.73 40.73 13.2K
11:42 40.74 40.74 40.72 40.72 34.3K
11:43 40.73 40.78 40.73 40.78 6.4K
11:44 40.78 40.78 40.78 40.78 1.4K
11:45 40.78 40.78 40.76 40.76 7.0K
11:46 40.77 40.78 40.77 40.78 2.6K
11:47 40.78 40.78 40.75 40.75 7.1K
11:48 40.75 40.78 40.75 40.78 5.1K
11:49 40.78 40.78 40.78 40.78 3.1K
11:50 40.77 40.77 40.75 40.75 3.6K
11:51 40.75 40.75 40.75 40.74 8.9K
11:52 40.73 40.73 40.72 40.72 3.3K
11:53 40.72 40.73 40.72 40.73 5.5K
11:54 40.74 40.74 40.73 40.73 7.2K
11:55 40.75 40.76 40.74 40.76 8.2K
11:56 40.72 40.73 40.71 40.71 9.7K
11:57 40.72 40.73 40.72 40.73 3.3K
11:58 40.73 40.74 40.72 40.74 9.8K
11:59 40.74 40.74 40.74 40.74 8.8K
12:00 40.76 40.76 40.75 40.74 10.4K
12:01 40.75 40.76 40.75 40.76 8.0K
12:02 40.76 40.76 40.76 40.76 5.8K
12:03 40.76 40.76 40.74 40.74 9.4K
12:04 40.76 40.76 40.76 40.76 8.0K
12:05 40.76 40.76 40.75 40.75 4.6K
12:06 40.74 40.74 40.71 40.71 9.1K
12:07 40.72 40.72 40.68 40.67 80.8K
12:08 40.67 40.67 40.67 40.67 4.3K
12:09 40.67 40.69 40.67 40.69 8.0K
12:10 40.69 40.69 40.69 40.69 6.1K
12:11 40.71 40.71 40.71 40.71 9.1K
12:12 40.71 40.71 40.69 40.69 5.6K
12:13 40.68 40.68 40.66 40.66 4.7K
12:14 40.66 40.66 40.66 40.66 4.0K
12:15 40.66 40.67 40.66 40.66 4.2K
12:16 40.67 40.67 40.67 40.67 3.5K
12:17 40.67 40.67 40.67 40.67 2.3K
12:18 40.66 40.66 40.66 40.66 4.7K
12:19 40.67 40.67 40.67 40.67 4.9K
12:20 40.66 40.66 40.66 40.66 2.0K
12:21 40.65 40.65 40.64 40.65 3.1K
12:22 40.66 40.67 40.66 40.66 5.3K
12:23 40.65 40.65 40.65 40.65 2.2K
12:24 40.65 40.65 40.65 40.65 0.8K
12:25 40.66 40.66 40.66 40.66 9.5K
12:26 40.66 40.67 40.66 40.67 4.9K
12:27 40.68 40.68 40.68 40.67 1.6K
12:28 40.68 40.68 40.64 40.66 14.7K
12:29 40.64 40.65 40.64 40.65 7.8K
12:30 40.66 40.67 40.66 40.66 7.6K
12:31 40.65 40.65 40.65 40.65 4.7K
12:32 40.67 40.67 40.67 40.67 5.0K
12:33 40.67 40.67 40.67 40.67 3.4K
12:34 40.67 40.67 40.67 40.67 5.3K
12:35 40.67 40.67 40.66 40.67 7.7K
12:36 40.67 40.67 40.67 40.67 2.3K
12:37 40.67 40.67 40.67 40.67 1.0K
12:38 40.67 40.67 40.67 40.67 9.4K
12:39 40.67 40.67 40.65 40.66 3.9K
12:40 40.65 40.66 40.64 40.64 8.7K
12:41 40.65 40.66 40.64 40.65 6.7K
12:42 40.65 40.66 40.64 40.64 6.1K
12:43 40.63 40.63 40.63 40.63 5.1K
12:44 40.63 40.63 40.63 40.63 5.0K
12:45 40.63 40.64 40.63 40.64 12.9K
12:46 40.64 40.66 40.64 40.66 4.8K
12:47 40.65 40.68 40.65 40.67 9.9K
12:48 40.67 40.67 40.65 40.65 5.3K
12:49 40.65 40.65 40.64 40.64 2.1K
12:50 40.63 40.63 40.63 40.63 1.5K
12:51 40.63 40.63 40.62 40.62 11.3K
12:52 40.62 40.63 40.62 40.63 10.0K
12:53 40.64 40.64 40.63 40.63 7.7K
12:54 40.62 40.62 40.62 40.62 3.0K
12:55 40.60 40.60 40.59 40.59 5.5K
12:56 40.58 40.59 40.57 40.59 10.3K
12:57 40.60 40.60 40.60 40.60 5.4K
12:58 40.60 40.60 40.59 40.59 9.6K
12:59 40.58 40.60 40.58 40.60 8.0K
13:00 40.59 40.60 40.58 40.58 7.0K
13:01 40.59 40.59 40.59 40.59 0.4K
13:02 40.59 40.60 40.58 40.59 15.0K
13:03 40.60 40.60 40.59 40.60 13.5K
13:04 40.61 40.62 40.61 40.62 3.0K
13:05 40.61 40.61 40.61 40.60 5.5K
13:06 40.59 40.62 40.59 40.62 7.2K
13:07 40.62 40.62 40.61 40.61 3.0K
13:08 40.61 40.61 40.61 40.60 4.6K
13:09 40.61 40.61 40.61 40.60 3.7K
13:10 40.60 40.60 40.60 40.60 6.5K
13:11 40.60 40.60 40.60 40.60 5.6K
13:12 40.61 40.61 40.61 40.60 1.6K
13:13 40.60 40.60 40.60 40.60 4.9K
13:14 40.60 40.60 40.60 40.60 1.1K
13:15 40.60 40.60 40.60 40.61 5.1K
13:16 40.61 40.61 40.61 40.61 3.4K
13:17 40.61 40.62 40.61 40.62 3.8K
13:18 40.63 40.63 40.61 40.60 5.0K
13:19 40.61 40.61 40.61 40.60 13.4K
13:20 40.60 40.60 40.58 40.58 6.0K
13:21 40.58 40.58 40.57 40.57 6.6K
13:22 40.57 40.59 40.57 40.59 9.2K
13:23 40.59 40.59 40.59 40.59 0.5K
13:24 40.59 40.59 40.58 40.59 2.1K
13:25 40.58 40.58 40.58 40.58 16.5K
13:26 40.58 40.58 40.58 40.58 1.2K
13:27 40.58 40.58 40.58 40.58 3.8K
13:28 40.57 40.57 40.56 40.57 5.9K
13:29 40.58 40.58 40.58 40.58 19.1K
13:30 40.58 40.59 40.58 40.59 12.2K
13:31 40.58 40.58 40.58 40.58 6.3K
13:32 40.58 40.58 40.57 40.57 14.4K
13:33 40.57 40.58 40.57 40.58 4.0K
13:34 40.58 40.58 40.58 40.58 13.8K
13:35 40.59 40.59 40.59 40.59 6.1K
13:36 40.60 40.60 40.58 40.58 10.1K
13:37 40.58 40.58 40.56 40.56 5.5K
13:38 40.56 40.56 40.56 40.56 0.9K
13:39 40.56 40.56 40.56 40.56 9.8K
13:40 40.57 40.58 40.57 40.58 8.8K
13:41 40.58 40.58 40.58 40.58 2.8K
13:42 40.57 40.57 40.56 40.57 4.5K
13:43 40.56 40.57 40.56 40.56 2.7K
13:44 40.56 40.57 40.56 40.57 3.9K
13:45 40.57 40.57 40.56 40.56 5.5K
13:46 40.56 40.60 40.56 40.59 11.9K
13:48 40.58 40.58 40.58 40.58 2.5K
13:49 40.57 40.57 40.56 40.56 2.9K
13:50 40.57 40.57 40.57 40.57 3.4K
13:51 40.56 40.59 40.56 40.59 13.2K
13:52 40.60 40.60 40.60 40.60 12.3K
13:53 40.60 40.60 40.60 40.60 0.5K
13:54 40.60 40.61 40.60 40.60 9.9K
13:55 40.60 40.60 40.60 40.60 13.2K
13:56 40.60 40.60 40.60 40.60 5.5K
13:57 40.60 40.60 40.60 40.60 1.9K
13:58 40.60 40.60 40.59 40.59 4.7K
13:59 40.60 40.60 40.60 40.60 3.5K
14:00 40.60 40.60 40.60 40.60 4.2K
14:01 40.61 40.61 40.61 40.60 3.1K
14:02 40.59 40.59 40.58 40.58 3.9K
14:03 40.57 40.57 40.54 40.55 24.8K
14:04 40.55 40.58 40.55 40.57 16.9K
14:05 40.58 40.58 40.57 40.58 3.1K
14:06 40.58 40.60 40.58 40.59 4.6K
14:07 40.60 40.60 40.59 40.60 1.8K
14:08 40.61 40.61 40.61 40.60 3.4K
14:09 40.59 40.59 40.57 40.57 3.5K
14:10 40.58 40.58 40.57 40.58 2.0K
14:11 40.58 40.58 40.57 40.57 0.6K
14:12 40.57 40.58 40.57 40.57 2.0K
14:13 40.58 40.58 40.58 40.58 4.8K
14:14 40.58 40.60 40.58 40.59 9.1K
14:15 40.59 40.60 40.59 40.60 2.4K
14:16 40.60 40.60 40.60 40.60 0.4K
14:17 40.61 40.61 40.61 40.60 2.9K
14:18 40.61 40.61 40.61 40.60 3.5K
14:19 40.62 40.62 40.62 40.62 2.6K
14:20 40.62 40.74 40.62 40.74 88.7K
14:21 40.73 40.75 40.73 40.75 6.9K
14:22 40.74 40.75 40.74 40.74 4.8K
14:23 40.75 40.75 40.72 40.74 14.6K
14:24 40.74 40.74 40.73 40.73 2.1K
14:25 40.71 40.73 40.71 40.73 9.2K
14:26 40.74 40.79 40.74 40.79 18.6K
14:27 40.80 40.81 40.79 40.81 6.9K
14:28 40.81 40.82 40.80 40.82 5.7K
14:29 40.81 40.83 40.80 40.83 79.2K
14:30 40.84 40.84 40.84 40.84 3.6K
14:31 40.83 40.83 40.76 40.76 15.6K
14:32 40.75 40.75 40.72 40.72 4.9K
14:33 40.72 40.73 40.72 40.73 4.9K
14:34 40.73 40.73 40.73 40.73 2.7K
14:35 40.74 40.74 40.73 40.73 3.0K
14:36 40.73 40.76 40.73 40.76 13.3K
14:37 40.75 40.75 40.75 40.74 3.7K
14:38 40.75 40.76 40.74 40.76 25.5K
14:39 40.76 40.76 40.73 40.73 5.1K
14:40 40.73 40.73 40.71 40.71 8.6K
14:41 40.71 40.71 40.69 40.69 9.7K
14:42 40.69 40.70 40.68 40.67 4.3K
14:43 40.68 40.68 40.66 40.66 20.8K
14:44 40.67 40.67 40.65 40.65 5.1K
14:45 40.64 40.64 40.63 40.63 5.4K
14:46 40.63 40.65 40.63 40.64 5.5K
14:47 40.63 40.66 40.63 40.66 2.8K
14:48 40.66 40.66 40.66 40.66 28.4K
14:49 40.67 40.67 40.66 40.66 6.4K
14:50 40.66 40.66 40.66 40.66 22.0K
14:51 40.66 40.67 40.66 40.67 3.9K
14:52 40.68 40.68 40.68 40.68 6.6K
14:53 40.67 40.67 40.66 40.66 5.1K
14:54 40.65 40.65 40.65 40.65 7.4K
14:55 40.65 40.65 40.65 40.65 4.9K
14:56 40.65 40.65 40.65 40.65 1.1K
14:57 40.65 40.65 40.65 40.65 20.9K
14:58 40.65 40.65 40.64 40.64 4.8K
14:59 40.64 40.64 40.63 40.64 7.8K
15:00 40.62 40.63 40.62 40.63 5.1K
15:01 40.62 40.62 40.61 40.61 3.0K
15:03 40.61 40.61 40.61 40.60 5.1K
15:04 40.60 40.60 40.58 40.58 6.4K
15:05 40.58 40.58 40.58 40.58 6.0K
15:06 40.58 40.58 40.58 40.58 3.2K
15:07 40.58 40.58 40.58 40.58 1.5K
15:08 40.58 40.58 40.57 40.57 17.7K
15:10 40.56 40.56 40.55 40.55 2.7K
15:11 40.55 40.56 40.55 40.56 7.1K
15:12 40.56 40.58 40.56 40.58 7.4K
15:13 40.58 40.58 40.58 40.58 6.6K
15:14 40.60 40.60 40.56 40.56 7.4K
15:15 40.57 40.57 40.56 40.56 6.3K
15:16 40.55 40.56 40.55 40.56 2.4K
15:17 40.56 40.57 40.56 40.56 4.9K
15:18 40.57 40.57 40.56 40.56 3.8K
15:19 40.56 40.56 40.56 40.56 12.8K
15:20 40.58 40.58 40.58 40.58 2.1K
15:21 40.59 40.60 40.59 40.60 5.2K
15:22 40.60 40.60 40.60 40.60 3.5K
15:23 40.61 40.61 40.61 40.60 1.4K
15:24 40.60 40.61 40.60 40.60 8.4K
15:25 40.59 40.59 40.57 40.57 13.4K
15:26 40.57 40.58 40.57 40.58 5.6K
15:27 40.58 40.58 40.57 40.57 1.3K
15:28 40.58 40.59 40.58 40.59 23.3K
15:29 40.58 40.58 40.57 40.57 9.5K
15:30 40.58 40.58 40.57 40.57 5.7K
15:31 40.57 40.60 40.57 40.60 24.3K
15:32 40.60 40.62 40.60 40.62 8.4K
15:33 40.63 40.63 40.62 40.62 6.5K
15:34 40.63 40.63 40.62 40.62 3.5K
15:35 40.62 40.62 40.61 40.60 8.8K
15:36 40.59 40.59 40.57 40.57 7.8K
15:37 40.57 40.57 40.55 40.56 12.5K
15:38 40.56 40.57 40.56 40.57 12.3K
15:39 40.56 40.56 40.56 40.56 5.8K
15:40 40.55 40.58 40.55 40.58 14.6K
15:41 40.61 40.64 40.61 40.63 14.7K
15:42 40.62 40.64 40.61 40.63 20.4K
15:43 40.62 40.62 40.59 40.59 7.8K
15:44 40.60 40.60 40.58 40.59 99.4K
15:45 40.59 40.60 40.58 40.59 15.5K
15:46 40.59 40.61 40.59 40.59 14.1K
15:47 40.60 40.60 40.58 40.58 11.4K
15:48 40.57 40.58 40.57 40.58 39.4K
15:49 40.58 40.62 40.58 40.62 33.4K
15:50 40.63 40.66 40.61 40.61 48.7K
15:51 40.60 40.60 40.60 40.60 19.0K
15:52 40.60 40.63 40.60 40.63 25.2K
15:53 40.64 40.65 40.64 40.65 16.9K
15:54 40.65 40.66 40.64 40.64 18.5K
15:55 40.62 40.62 40.57 40.58 42.1K
15:56 40.58 40.62 40.58 40.59 41.9K
15:57 40.60 40.60 40.58 40.58 61.5K
15:58 40.58 40.59 40.55 40.58 84.9K
15:59 40.57 40.58 40.54 40.54 1,009.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available