NiSource

NI
🏛️ usa →
43.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.41 40.41 40.36 40.36 86.7K
09:31 40.31 40.47 40.31 40.46 12.0K
09:32 40.46 40.46 40.46 40.46 0.6K
09:33 40.51 40.51 40.51 40.51 0.5K
09:34 40.49 40.52 40.49 40.50 1.3K
09:35 40.50 40.50 40.50 40.50 0.8K
09:36 40.48 40.48 40.45 40.47 18.6K
09:37 40.49 40.49 40.45 40.47 1.8K
09:38 40.48 40.51 40.48 40.51 1.2K
09:39 40.50 40.54 40.50 40.54 4.3K
09:40 40.56 40.56 40.52 40.52 6.0K
09:41 40.50 40.50 40.50 40.49 0.6K
09:42 40.48 40.48 40.41 40.41 8.7K
09:43 40.39 40.43 40.39 40.43 5.0K
09:44 40.42 40.42 40.42 40.42 0.4K
09:45 40.39 40.43 40.37 40.43 4.4K
09:46 40.42 40.43 40.42 40.42 6.8K
09:47 40.42 40.43 40.42 40.42 2.3K
09:48 40.42 40.42 40.34 40.34 23.5K
09:49 40.32 40.35 40.32 40.34 12.2K
09:50 40.34 40.36 40.34 40.36 3.9K
09:51 40.35 40.35 40.34 40.34 2.6K
09:52 40.35 40.35 40.30 40.31 4.9K
09:53 40.30 40.33 40.30 40.33 12.4K
09:54 40.30 40.32 40.30 40.31 6.0K
09:55 40.32 40.32 40.29 40.29 3.6K
09:56 40.29 40.31 40.29 40.30 4.8K
09:57 40.30 40.32 40.29 40.32 8.5K
09:58 40.32 40.32 40.28 40.30 5.6K
09:59 40.29 40.29 40.25 40.25 2.1K
10:00 40.23 40.24 40.21 40.21 8.9K
10:01 40.23 40.25 40.23 40.24 12.8K
10:02 40.25 40.25 40.22 40.22 4.8K
10:03 40.21 40.22 40.20 40.20 2.9K
10:04 40.20 40.22 40.20 40.20 2.8K
10:05 40.19 40.19 40.13 40.14 8.0K
10:06 40.15 40.16 40.15 40.16 5.7K
10:07 40.16 40.16 40.14 40.14 4.1K
10:08 40.13 40.15 40.13 40.14 7.9K
10:09 40.13 40.13 40.11 40.11 4.8K
10:10 40.12 40.15 40.11 40.15 17.5K
10:11 40.15 40.15 40.13 40.13 2.9K
10:12 40.13 40.16 40.13 40.15 12.5K
10:13 40.16 40.17 40.16 40.16 2.7K
10:14 40.15 40.18 40.14 40.18 5.4K
10:15 40.14 40.15 40.13 40.15 18.4K
10:16 40.15 40.15 40.11 40.11 4.1K
10:17 40.10 40.12 40.09 40.12 4.0K
10:18 40.11 40.11 40.09 40.09 2.9K
10:19 40.09 40.09 40.09 40.09 2.6K
10:20 40.11 40.11 40.11 40.10 7.1K
10:21 40.11 40.12 40.11 40.12 5.5K
10:22 40.09 40.11 40.08 40.08 6.2K
10:23 40.08 40.09 40.08 40.09 2.1K
10:24 40.09 40.10 40.07 40.07 5.3K
10:25 40.07 40.07 40.05 40.05 4.6K
10:26 40.04 40.04 40.02 40.02 7.2K
10:27 40.01 40.01 39.99 40.00 25.9K
10:28 39.99 39.99 39.99 39.99 3.0K
10:29 39.98 39.98 39.98 39.98 4.5K
10:30 39.98 39.98 39.98 39.98 4.9K
10:31 39.99 39.99 39.99 39.99 3.4K
10:32 39.98 39.98 39.98 39.98 3.3K
10:33 39.98 39.98 39.98 39.98 0.4K
10:34 39.98 39.99 39.96 39.97 4.5K
10:35 39.98 39.99 39.98 39.99 4.4K
10:36 40.00 40.06 40.00 40.06 6.2K
10:37 40.07 40.09 40.07 40.09 2.3K
10:38 40.10 40.10 40.10 40.10 1.7K
10:39 40.11 40.11 40.11 40.10 3.5K
10:40 40.09 40.09 40.09 40.09 5.8K
10:41 40.09 40.09 40.09 40.09 3.3K
10:42 40.09 40.10 40.09 40.10 2.4K
10:43 40.11 40.11 40.11 40.10 2.8K
10:44 40.10 40.10 40.10 40.10 5.4K
10:45 40.10 40.10 40.08 40.08 8.0K
10:46 40.09 40.09 40.07 40.08 7.5K
10:47 40.08 40.08 40.07 40.08 2.4K
10:48 40.08 40.10 40.08 40.10 6.2K
10:49 40.10 40.10 40.06 40.06 4.4K
10:50 40.05 40.06 40.03 40.06 16.9K
10:51 40.06 40.07 40.04 40.03 11.6K
10:52 40.04 40.04 40.04 40.04 1.4K
10:53 40.05 40.05 40.04 40.04 1.7K
10:54 40.04 40.04 40.04 40.03 1.0K
10:55 40.02 40.02 39.99 39.99 5.6K
10:56 39.99 39.99 39.99 39.99 1.3K
10:57 39.98 39.98 39.98 39.98 3.0K
10:58 39.95 39.96 39.95 39.95 9.2K
10:59 39.94 39.96 39.94 39.96 1.8K
11:00 39.96 39.96 39.96 39.96 3.8K
11:01 39.95 39.96 39.95 39.95 3.8K
11:02 39.94 39.94 39.94 39.94 1.6K
11:03 39.94 39.96 39.94 39.96 4.0K
11:04 39.96 39.97 39.96 39.97 2.5K
11:05 39.97 39.98 39.96 39.98 6.5K
11:06 39.99 39.99 39.97 39.97 4.9K
11:07 39.97 39.97 39.97 39.97 0.8K
11:08 39.97 39.97 39.96 39.97 4.7K
11:09 39.97 39.98 39.97 39.97 5.7K
11:10 39.97 39.97 39.94 39.95 6.4K
11:11 39.97 39.97 39.97 39.97 5.4K
11:12 39.97 39.97 39.91 39.91 6.0K
11:13 39.92 39.92 39.91 39.91 2.0K
11:14 39.91 39.91 39.90 39.90 3.5K
11:15 39.90 39.90 39.88 39.89 5.1K
11:16 39.89 39.89 39.89 39.89 1.4K
11:17 39.87 39.89 39.86 39.89 33.3K
11:18 39.89 39.89 39.88 39.89 10.7K
11:19 39.89 39.89 39.88 39.88 3.7K
11:20 39.87 39.88 39.87 39.87 2.9K
11:21 39.87 39.90 39.87 39.89 7.6K
11:22 39.88 39.90 39.88 39.88 4.9K
11:23 39.87 39.90 39.87 39.90 4.4K
11:24 39.89 39.89 39.89 39.89 1.2K
11:25 39.89 39.91 39.89 39.91 3.7K
11:26 39.90 39.90 39.89 39.89 1.9K
11:27 39.90 39.90 39.90 39.90 6.0K
11:28 39.90 39.90 39.89 39.89 1.5K
11:29 39.89 39.90 39.89 39.89 7.0K
11:30 39.89 39.89 39.88 39.88 1.2K
11:31 39.87 39.87 39.85 39.85 2.6K
11:32 39.86 39.87 39.86 39.87 8.4K
11:33 39.88 39.88 39.88 39.88 0.5K
11:34 39.88 39.88 39.86 39.86 10.5K
11:35 39.87 39.88 39.87 39.88 11.2K
11:36 39.91 39.95 39.91 39.95 23.6K
11:37 39.94 39.97 39.93 39.97 10.9K
11:38 39.98 39.98 39.97 39.97 5.7K
11:39 39.96 39.96 39.96 39.96 1.3K
11:40 39.95 39.95 39.93 39.93 4.1K
11:41 39.92 39.92 39.92 39.92 6.7K
11:42 39.92 39.94 39.92 39.94 3.8K
11:43 39.93 39.93 39.93 39.92 1.7K
11:44 39.92 39.94 39.92 39.93 2.6K
11:45 39.94 39.94 39.94 39.94 4.3K
11:46 39.94 39.94 39.93 39.94 4.1K
11:48 39.93 39.93 39.93 39.92 1.5K
11:49 39.92 39.92 39.92 39.92 1.6K
11:50 39.93 39.93 39.93 39.92 1.8K
11:51 39.92 39.92 39.91 39.92 5.1K
11:52 39.93 39.93 39.93 39.93 2.0K
11:53 39.93 39.93 39.93 39.92 2.1K
11:54 39.93 39.94 39.93 39.94 4.9K
11:55 39.94 39.94 39.94 39.94 1.4K
11:56 39.94 39.94 39.94 39.94 0.6K
11:57 39.94 39.94 39.94 39.94 1.0K
11:58 39.94 39.95 39.94 39.95 5.0K
11:59 39.94 39.94 39.94 39.94 4.1K
12:00 39.94 39.98 39.94 39.97 7.9K
12:01 39.97 39.98 39.97 39.98 1.6K
12:02 39.98 39.98 39.98 39.98 1.1K
12:03 40.00 40.01 39.99 39.99 23.6K
12:04 39.99 40.01 39.99 40.01 7.8K
12:05 40.00 40.00 39.98 39.98 7.2K
12:06 39.98 39.98 39.98 39.98 21.6K
12:07 39.99 39.99 39.99 39.99 1.8K
12:08 40.00 40.00 39.98 39.98 4.9K
12:09 39.97 39.98 39.97 39.97 3.9K
12:10 39.97 39.97 39.95 39.95 3.8K
12:11 39.96 39.96 39.93 39.93 5.8K
12:12 39.93 39.93 39.91 39.91 1.5K
12:13 39.91 39.91 39.89 39.90 3.3K
12:14 39.90 39.90 39.89 39.90 3.2K
12:15 39.90 39.90 39.88 39.88 32.1K
12:16 39.89 39.89 39.86 39.87 4.7K
12:17 39.85 39.85 39.85 39.85 3.7K
12:18 39.86 39.87 39.86 39.87 3.4K
12:19 39.85 39.85 39.84 39.84 6.0K
12:20 39.85 39.85 39.84 39.84 1.5K
12:21 39.83 39.84 39.83 39.84 1.3K
12:22 39.84 39.84 39.84 39.84 2.4K
12:23 39.83 39.83 39.82 39.82 9.7K
12:24 39.82 39.82 39.82 39.82 6.6K
12:25 39.80 39.81 39.80 39.81 3.7K
12:26 39.81 39.82 39.81 39.81 6.8K
12:27 39.81 39.81 39.80 39.80 2.9K
12:28 39.80 39.81 39.80 39.81 6.1K
12:29 39.83 39.83 39.82 39.83 10.7K
12:30 39.85 39.87 39.85 39.87 10.3K
12:31 39.86 39.87 39.84 39.84 17.1K
12:32 39.84 39.84 39.83 39.84 7.6K
12:33 39.84 39.84 39.82 39.82 6.2K
12:34 39.82 39.82 39.82 39.82 1.1K
12:35 39.80 39.82 39.80 39.82 11.7K
12:36 39.80 39.81 39.80 39.81 3.1K
12:37 39.81 39.81 39.80 39.80 6.3K
12:38 39.80 39.81 39.80 39.80 4.3K
12:39 39.80 39.81 39.79 39.79 9.8K
12:40 39.80 39.80 39.80 39.80 2.8K
12:41 39.80 39.80 39.80 39.80 5.0K
12:42 39.80 39.81 39.79 39.81 16.1K
12:43 39.81 39.81 39.80 39.81 1.3K
12:44 39.81 39.83 39.81 39.82 2.4K
12:45 39.83 39.83 39.83 39.83 2.0K
12:46 39.83 39.84 39.83 39.84 38.9K
12:47 39.84 39.84 39.84 39.84 3.7K
12:48 39.83 39.83 39.82 39.83 5.7K
12:49 39.82 39.82 39.80 39.81 3.2K
12:50 39.81 39.81 39.80 39.81 4.8K
12:51 39.82 39.84 39.82 39.84 4.1K
12:52 39.85 39.87 39.85 39.87 4.1K
12:53 39.87 39.87 39.86 39.87 4.5K
12:54 39.86 39.86 39.86 39.85 6.0K
12:55 39.84 39.84 39.84 39.84 3.3K
12:56 39.85 39.85 39.83 39.83 18.3K
12:57 39.83 39.83 39.82 39.82 3.6K
12:58 39.80 39.80 39.79 39.79 1.3K
12:59 39.79 39.80 39.79 39.80 2.4K
13:00 39.79 39.82 39.79 39.81 14.2K
13:01 39.82 39.83 39.82 39.82 7.7K
13:02 39.84 39.84 39.80 39.80 5.3K
13:03 39.80 39.80 39.77 39.77 9.7K
13:04 39.77 39.77 39.77 39.77 4.5K
13:05 39.77 39.78 39.77 39.78 7.0K
13:06 39.79 39.80 39.79 39.80 6.2K
13:07 39.80 39.81 39.80 39.80 5.1K
13:08 39.81 39.81 39.80 39.80 3.6K
13:09 39.77 39.78 39.77 39.78 10.3K
13:10 39.76 39.78 39.76 39.78 4.5K
13:11 39.78 39.78 39.77 39.77 3.1K
13:12 39.76 39.78 39.76 39.78 3.3K
13:13 39.78 39.79 39.78 39.78 2.1K
13:14 39.79 39.79 39.77 39.77 6.0K
13:15 39.77 39.77 39.77 39.77 1.5K
13:16 39.77 39.77 39.77 39.77 3.0K
13:17 39.77 39.77 39.76 39.77 3.2K
13:18 39.77 39.77 39.76 39.76 3.7K
13:19 39.76 39.77 39.76 39.76 15.5K
13:20 39.75 39.75 39.75 39.75 4.5K
13:21 39.74 39.74 39.73 39.73 4.5K
13:22 39.73 39.73 39.73 39.73 6.7K
13:23 39.72 39.73 39.72 39.73 7.2K
13:24 39.72 39.73 39.71 39.73 14.8K
13:25 39.74 39.74 39.74 39.74 4.0K
13:26 39.74 39.74 39.72 39.72 4.3K
13:27 39.72 39.72 39.71 39.71 3.7K
13:28 39.70 39.71 39.70 39.71 1.2K
13:29 39.71 39.74 39.71 39.74 10.5K
13:31 39.73 39.73 39.72 39.72 5.4K
13:32 39.72 39.72 39.72 39.72 2.5K
13:33 39.72 39.72 39.72 39.72 4.0K
13:34 39.71 39.71 39.71 39.71 0.6K
13:35 39.71 39.76 39.71 39.76 71.6K
13:36 39.71 39.73 39.70 39.73 13.5K
13:37 39.73 39.73 39.73 39.73 1.8K
13:38 39.73 39.74 39.73 39.74 4.7K
13:39 39.75 39.76 39.75 39.76 1.9K
13:40 39.76 39.76 39.73 39.73 5.1K
13:41 39.73 39.73 39.72 39.72 7.5K
13:42 39.72 39.72 39.72 39.72 2.6K
13:43 39.72 39.72 39.71 39.71 6.6K
13:44 39.71 39.71 39.70 39.70 6.1K
13:45 39.70 39.71 39.70 39.71 10.2K
13:46 39.71 39.71 39.71 39.71 2.0K
13:47 39.70 39.70 39.68 39.68 8.1K
13:48 39.68 39.69 39.68 39.69 4.7K
13:49 39.69 39.70 39.69 39.70 2.9K
13:50 39.70 39.70 39.68 39.67 10.6K
13:51 39.67 39.67 39.66 39.66 9.5K
13:52 39.66 39.68 39.66 39.67 7.2K
13:53 39.68 39.68 39.66 39.66 3.9K
13:54 39.66 39.66 39.64 39.64 7.1K
13:55 39.65 39.66 39.65 39.66 1.9K
13:56 39.66 39.67 39.66 39.67 5.7K
13:57 39.68 39.69 39.68 39.69 5.3K
13:58 39.68 39.68 39.66 39.68 12.3K
13:59 39.67 39.67 39.66 39.66 6.2K
14:00 39.67 39.67 39.64 39.64 6.0K
14:01 39.66 39.66 39.66 39.66 6.2K
14:02 39.65 39.65 39.63 39.63 8.5K
14:03 39.62 39.64 39.62 39.63 5.0K
14:04 39.63 39.63 39.63 39.63 2.2K
14:05 39.63 39.64 39.63 39.64 3.8K
14:06 39.65 39.65 39.63 39.63 9.9K
14:07 39.64 39.64 39.64 39.64 2.3K
14:08 39.64 39.64 39.62 39.64 13.7K
14:09 39.64 39.65 39.62 39.63 8.9K
14:10 39.62 39.64 39.62 39.64 9.8K
14:11 39.64 39.67 39.63 39.67 7.3K
14:12 39.67 39.68 39.67 39.67 3.1K
14:13 39.68 39.68 39.66 39.68 6.6K
14:14 39.67 39.67 39.66 39.66 2.9K
14:15 39.63 39.64 39.63 39.64 6.2K
14:16 39.64 39.64 39.63 39.63 2.6K
14:17 39.60 39.62 39.60 39.60 11.1K
14:18 39.61 39.61 39.61 39.60 2.4K
14:19 39.60 39.60 39.59 39.59 6.0K
14:20 39.59 39.60 39.58 39.60 15.2K
14:21 39.60 39.60 39.60 39.60 0.6K
14:22 39.60 39.60 39.58 39.58 8.0K
14:23 39.57 39.58 39.57 39.58 9.9K
14:24 39.59 39.59 39.58 39.59 6.5K
14:25 39.61 39.61 39.58 39.58 9.7K
14:26 39.59 39.59 39.55 39.55 12.9K
14:27 39.56 39.56 39.54 39.55 6.9K
14:28 39.55 39.57 39.55 39.56 10.4K
14:29 39.55 39.56 39.54 39.56 12.1K
14:30 39.57 39.57 39.57 39.57 1.8K
14:31 39.57 39.57 39.57 39.57 2.5K
14:32 39.57 39.57 39.57 39.57 3.1K
14:33 39.58 39.58 39.56 39.58 10.0K
14:34 39.57 39.58 39.55 39.55 11.0K
14:35 39.55 39.56 39.55 39.55 5.6K
14:36 39.56 39.56 39.56 39.56 9.3K
14:37 39.56 39.61 39.56 39.60 12.3K
14:38 39.61 39.61 39.61 39.60 45.8K
14:39 39.60 39.62 39.60 39.62 3.8K
14:40 39.62 39.64 39.62 39.64 4.8K
14:41 39.64 39.66 39.64 39.64 10.7K
14:42 39.64 39.64 39.61 39.62 4.8K
14:43 39.62 39.63 39.62 39.63 5.0K
14:44 39.63 39.64 39.61 39.60 8.3K
14:45 39.60 39.60 39.57 39.57 5.8K
14:46 39.55 39.55 39.50 39.50 28.0K
14:47 39.52 39.52 39.50 39.49 9.4K
14:48 39.48 39.50 39.48 39.49 15.7K
14:49 39.49 39.49 39.48 39.48 10.5K
14:50 39.48 39.50 39.47 39.49 12.3K
14:51 39.52 39.53 39.52 39.53 20.8K
14:52 39.55 39.56 39.55 39.56 5.9K
14:53 39.56 39.57 39.56 39.56 42.7K
14:54 39.57 39.58 39.53 39.53 11.4K
14:55 39.52 39.53 39.51 39.52 13.6K
14:56 39.51 39.51 39.47 39.49 9.4K
14:57 39.47 39.47 39.46 39.46 11.0K
14:58 39.46 39.47 39.46 39.46 5.2K
14:59 39.45 39.46 39.44 39.46 15.2K
15:00 39.46 39.46 39.44 39.44 11.8K
15:01 39.45 39.45 39.44 39.44 8.2K
15:02 39.44 39.45 39.44 39.45 21.6K
15:03 39.45 39.47 39.45 39.47 11.3K
15:04 39.46 39.47 39.46 39.47 8.2K
15:05 39.47 39.47 39.44 39.44 7.8K
15:06 39.44 39.44 39.42 39.42 16.7K
15:07 39.43 39.45 39.43 39.45 14.4K
15:08 39.45 39.47 39.45 39.46 12.0K
15:09 39.46 39.46 39.43 39.44 7.4K
15:10 39.44 39.44 39.39 39.43 18.9K
15:11 39.44 39.44 39.39 39.41 13.2K
15:12 39.41 39.41 39.40 39.40 6.8K
15:13 39.40 39.40 39.39 39.40 20.8K
15:14 39.41 39.45 39.41 39.45 17.0K
15:15 39.45 39.45 39.41 39.41 16.1K
15:16 39.41 39.41 39.40 39.41 7.6K
15:17 39.41 39.41 39.39 39.39 26.5K
15:18 39.39 39.39 39.37 39.37 20.4K
15:19 39.37 39.41 39.37 39.41 24.1K
15:20 39.41 39.46 39.41 39.46 13.1K
15:21 39.48 39.51 39.46 39.50 25.0K
15:22 39.49 39.49 39.46 39.46 4.6K
15:23 39.47 39.47 39.43 39.43 9.9K
15:24 39.43 39.43 39.43 39.43 19.6K
15:25 39.43 39.44 39.42 39.43 26.6K
15:26 39.44 39.44 39.40 39.40 14.2K
15:27 39.40 39.41 39.40 39.40 14.8K
15:28 39.40 39.41 39.40 39.41 7.1K
15:29 39.41 39.42 39.40 39.40 21.6K
15:30 39.41 39.42 39.39 39.39 16.9K
15:31 39.39 39.40 39.38 39.40 22.6K
15:32 39.41 39.41 39.40 39.41 4.1K
15:33 39.41 39.41 39.39 39.39 24.0K
15:34 39.39 39.39 39.37 39.37 24.3K
15:35 39.37 39.37 39.36 39.35 26.7K
15:36 39.36 39.36 39.36 39.35 5.4K
15:37 39.36 39.36 39.34 39.35 31.8K
15:38 39.35 39.37 39.34 39.37 49.2K
15:39 39.38 39.38 39.34 39.34 21.6K
15:40 39.33 39.33 39.32 39.33 28.7K
15:41 39.32 39.38 39.32 39.38 22.7K
15:42 39.39 39.40 39.36 39.36 15.8K
15:43 39.35 39.35 39.31 39.31 29.0K
15:44 39.31 39.32 39.30 39.32 24.4K
15:45 39.32 39.33 39.32 39.33 32.1K
15:46 39.34 39.39 39.34 39.39 62.5K
15:47 39.39 39.39 39.38 39.38 17.4K
15:48 39.38 39.38 39.34 39.38 34.4K
15:49 39.38 39.41 39.38 39.41 31.1K
15:50 39.44 39.49 39.44 39.47 90.0K
15:51 39.49 39.49 39.46 39.47 49.8K
15:52 39.48 39.49 39.47 39.49 48.7K
15:53 39.49 39.49 39.47 39.47 39.2K
15:54 39.47 39.49 39.46 39.49 62.1K
15:55 39.46 39.46 39.41 39.42 122.4K
15:56 39.40 39.41 39.36 39.39 113.2K
15:57 39.39 39.39 39.36 39.37 109.4K
15:58 39.36 39.36 39.36 39.36 178.3K
15:59 39.36 39.37 39.33 39.37 1,315.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available