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 39.42 39.47 39.34 39.41 83.1K
09:31 39.41 39.51 39.41 39.51 2.8K
09:32 39.51 39.56 39.51 39.56 2.4K
09:33 39.58 39.58 39.46 39.46 7.6K
09:34 39.49 39.53 39.49 39.53 2.6K
09:35 39.52 39.59 39.52 39.59 2.1K
09:36 39.60 39.67 39.60 39.60 15.7K
09:37 39.61 39.61 39.57 39.57 12.2K
09:38 39.57 39.57 39.56 39.56 5.3K
09:39 39.56 39.58 39.56 39.58 2.3K
09:40 39.61 39.67 39.61 39.65 7.0K
09:41 39.68 39.72 39.68 39.69 4.9K
09:42 39.61 39.63 39.61 39.60 52.2K
09:43 39.62 39.62 39.56 39.58 4.6K
09:44 39.58 39.60 39.58 39.60 3.9K
09:45 39.58 39.67 39.57 39.67 14.3K
09:46 39.70 39.71 39.69 39.71 10.7K
09:47 39.71 39.71 39.67 39.68 5.7K
09:48 39.69 39.74 39.69 39.70 7.6K
09:49 39.70 39.74 39.70 39.74 4.4K
09:50 39.72 39.72 39.67 39.67 4.2K
09:51 39.74 39.74 39.70 39.70 2.5K
09:52 39.69 39.73 39.69 39.73 1.6K
09:53 39.73 39.73 39.68 39.68 3.7K
09:54 39.69 39.69 39.69 39.69 0.7K
09:55 39.68 39.68 39.67 39.68 4.3K
09:57 39.67 39.67 39.65 39.66 4.3K
09:58 39.66 39.71 39.66 39.71 2.3K
09:59 39.72 39.73 39.72 39.72 3.3K
10:00 39.74 39.79 39.74 39.79 56.2K
10:01 39.79 39.79 39.78 39.79 6.6K
10:02 39.79 39.79 39.76 39.77 3.3K
10:03 39.78 39.78 39.78 39.78 3.0K
10:04 39.79 39.79 39.77 39.77 2.3K
10:05 39.78 39.78 39.76 39.76 4.7K
10:06 39.74 39.76 39.74 39.76 1.6K
10:07 39.76 39.77 39.75 39.75 5.6K
10:08 39.77 39.78 39.77 39.78 1.3K
10:09 39.82 39.83 39.82 39.83 1.3K
10:10 39.84 39.86 39.84 39.86 2.2K
10:11 39.85 39.96 39.84 39.96 8.9K
10:12 39.96 39.96 39.92 39.92 7.5K
10:13 39.91 39.93 39.91 39.93 4.7K
10:14 39.96 39.96 39.95 39.95 4.6K
10:15 39.95 39.95 39.92 39.93 7.6K
10:16 39.93 39.94 39.93 39.93 2.7K
10:17 39.93 39.95 39.93 39.95 8.4K
10:18 39.94 39.94 39.93 39.94 4.2K
10:19 39.94 39.94 39.92 39.94 5.6K
10:20 39.93 39.97 39.93 39.96 22.2K
10:21 39.96 39.97 39.95 39.97 17.5K
10:22 39.96 39.96 39.95 39.96 43.1K
10:23 39.97 39.97 39.96 39.96 3.0K
10:24 39.98 39.99 39.98 39.99 4.7K
10:25 39.99 40.00 39.99 40.00 26.7K
10:26 40.01 40.05 40.00 40.05 21.9K
10:27 40.04 40.08 40.04 40.08 58.9K
10:28 40.06 40.08 39.98 40.00 297.7K
10:29 40.00 40.02 39.99 40.01 3.7K
10:30 39.99 40.04 39.97 40.04 12.9K
10:31 40.05 40.10 40.05 40.10 28.5K
10:32 40.10 40.15 40.10 40.15 10.1K
10:33 40.14 40.14 40.10 40.12 17.2K
10:34 40.12 40.16 40.12 40.13 23.4K
10:35 40.16 40.16 40.06 40.06 12.6K
10:36 40.08 40.10 40.07 40.09 4.9K
10:37 40.09 40.09 40.07 40.07 15.1K
10:38 40.06 40.08 40.06 40.06 9.9K
10:39 40.06 40.07 40.06 40.07 2.3K
10:40 40.07 40.08 40.06 40.07 6.9K
10:41 40.07 40.09 40.06 40.09 3.9K
10:42 40.08 40.10 40.07 40.10 7.8K
10:43 40.10 40.10 40.07 40.08 17.2K
10:44 40.07 40.07 40.04 40.03 6.2K
10:45 40.03 40.04 40.03 40.03 22.9K
10:46 40.04 40.04 40.04 40.03 6.8K
10:47 40.02 40.03 40.01 40.01 22.6K
10:48 39.96 39.97 39.95 39.96 14.0K
10:49 39.96 39.97 39.95 39.95 6.0K
10:50 39.96 39.96 39.93 39.93 4.5K
10:51 39.94 39.97 39.93 39.96 51.9K
10:52 39.96 39.96 39.96 39.96 2.3K
10:53 39.97 39.97 39.94 39.94 6.4K
10:54 39.94 39.94 39.91 39.91 18.2K
10:55 39.92 39.92 39.90 39.90 3.9K
10:56 39.89 39.89 39.87 39.87 3.6K
10:57 39.87 39.87 39.84 39.85 7.7K
10:58 39.86 39.88 39.86 39.87 5.9K
10:59 39.88 39.89 39.88 39.89 2.1K
11:00 39.89 39.89 39.87 39.87 5.7K
11:01 39.87 39.89 39.87 39.88 4.1K
11:02 39.88 39.89 39.88 39.89 8.6K
11:03 39.89 39.90 39.89 39.90 2.3K
11:04 39.90 39.91 39.90 39.91 4.4K
11:05 39.92 39.92 39.89 39.90 7.0K
11:06 39.89 39.92 39.88 39.91 6.4K
11:07 39.91 39.91 39.87 39.87 4.2K
11:08 39.87 39.88 39.87 39.88 2.4K
11:09 39.88 39.88 39.83 39.84 6.8K
11:10 39.83 39.84 39.83 39.84 1.6K
11:11 39.83 39.84 39.81 39.83 4.3K
11:12 39.83 39.85 39.83 39.85 3.3K
11:13 39.85 39.88 39.85 39.86 6.3K
11:14 39.86 39.87 39.86 39.87 2.8K
11:15 39.87 39.87 39.84 39.84 2.8K
11:16 39.84 39.89 39.84 39.89 3.3K
11:17 39.89 39.91 39.89 39.91 2.9K
11:18 39.91 39.91 39.91 39.91 3.7K
11:19 39.94 39.95 39.94 39.95 3.1K
11:20 39.96 39.99 39.96 39.99 24.8K
11:21 40.00 40.01 40.00 40.01 4.0K
11:22 40.01 40.01 39.97 39.97 8.3K
11:23 39.98 39.99 39.98 39.99 2.0K
11:24 39.99 39.99 39.99 39.99 1.9K
11:25 39.99 39.99 39.97 39.99 5.7K
11:26 40.01 40.02 40.01 40.01 3.6K
11:27 40.01 40.02 40.01 40.01 3.8K
11:28 40.01 40.01 39.99 39.99 3.1K
11:29 40.00 40.00 40.00 40.00 3.3K
11:30 40.00 40.01 39.98 39.98 6.4K
11:31 39.98 40.02 39.98 40.02 28.0K
11:32 40.02 40.02 40.00 39.99 7.2K
11:33 39.99 39.99 39.99 39.99 2.9K
11:34 39.99 39.99 39.99 39.99 2.1K
11:35 39.99 40.01 39.99 39.99 8.3K
11:36 40.00 40.02 40.00 40.02 7.2K
11:37 40.03 40.03 40.02 40.02 3.2K
11:38 40.02 40.04 40.02 40.03 15.1K
11:39 40.03 40.03 40.03 40.03 2.7K
11:40 40.03 40.03 40.02 40.02 7.9K
11:41 40.01 40.01 40.00 40.01 5.7K
11:42 40.02 40.02 40.02 40.02 3.5K
11:43 40.02 40.02 40.01 40.01 5.0K
11:44 40.01 40.01 39.99 39.99 1.9K
11:45 39.99 39.99 39.99 39.99 2.5K
11:46 39.99 40.02 39.99 40.01 16.1K
11:47 40.01 40.01 40.00 40.00 3.0K
11:48 40.00 40.02 40.00 40.02 4.5K
11:49 40.02 40.03 40.02 40.03 7.1K
11:50 40.02 40.04 40.02 40.03 8.4K
11:51 40.02 40.03 40.02 40.03 6.2K
11:52 40.03 40.03 40.00 40.02 9.7K
11:53 40.02 40.02 40.02 40.02 1.3K
11:54 40.01 40.03 40.01 40.03 8.7K
11:55 40.04 40.04 40.02 40.02 3.7K
11:56 40.01 40.02 39.99 40.00 6.0K
11:57 40.00 40.02 40.00 40.02 23.9K
11:58 40.01 40.01 40.00 39.99 6.7K
11:59 40.00 40.01 40.00 40.01 3.8K
12:00 40.00 40.05 40.00 40.05 10.2K
12:01 40.06 40.08 40.06 40.08 9.4K
12:02 40.07 40.08 40.07 40.08 3.0K
12:03 40.09 40.09 40.08 40.08 3.9K
12:04 40.07 40.07 40.05 40.05 3.1K
12:05 40.05 40.05 40.04 40.03 6.7K
12:06 40.03 40.03 40.01 40.01 9.5K
12:07 40.01 40.01 39.98 39.98 2.9K
12:08 39.98 39.99 39.98 39.99 3.4K
12:09 40.00 40.01 40.00 40.01 3.7K
12:10 40.01 40.01 40.00 39.99 3.0K
12:11 39.99 39.99 39.98 39.98 3.4K
12:12 39.98 39.98 39.98 39.98 3.3K
12:13 39.98 39.99 39.98 39.98 4.7K
12:14 39.98 39.98 39.97 39.98 5.1K
12:15 39.98 39.98 39.98 39.98 1.9K
12:16 39.98 39.98 39.98 39.98 1.1K
12:17 39.98 39.99 39.98 39.99 3.4K
12:18 40.00 40.00 40.00 39.99 1.6K
12:19 40.00 40.00 40.00 40.00 1.4K
12:20 39.99 39.99 39.99 39.99 4.0K
12:21 40.00 40.00 40.00 39.99 2.3K
12:22 39.99 39.99 39.99 39.99 2.2K
12:23 39.99 39.99 39.99 39.99 1.0K
12:24 39.99 39.99 39.99 39.99 2.8K
12:25 40.00 40.00 40.00 40.00 7.5K
12:26 40.00 40.00 40.00 39.99 4.0K
12:27 39.99 39.99 39.99 39.99 3.8K
12:28 40.00 40.02 40.00 40.02 3.7K
12:29 40.02 40.03 40.02 40.03 8.4K
12:30 40.03 40.06 40.02 40.06 12.6K
12:31 40.05 40.06 40.04 40.04 15.3K
12:32 40.03 40.03 40.03 40.04 16.8K
12:33 40.03 40.03 40.03 40.03 3.4K
12:34 40.03 40.03 40.02 40.02 16.6K
12:35 40.03 40.03 40.03 40.04 10.8K
12:36 40.03 40.06 40.03 40.06 11.1K
12:37 40.05 40.05 40.04 40.03 24.1K
12:38 40.04 40.04 40.04 40.03 2.7K
12:39 40.03 40.03 40.01 40.01 3.9K
12:40 40.01 40.02 40.01 40.02 4.5K
12:41 40.02 40.02 40.00 40.00 3.9K
12:42 40.00 40.03 40.00 40.03 8.2K
12:43 40.04 40.05 40.04 40.05 4.1K
12:44 40.05 40.05 40.04 40.04 6.9K
12:45 40.03 40.03 40.03 40.03 8.1K
12:46 40.03 40.03 40.03 40.03 4.2K
12:47 40.03 40.03 40.03 40.03 2.2K
12:48 40.02 40.02 40.01 40.01 4.8K
12:49 40.01 40.01 40.01 40.01 2.0K
12:50 40.01 40.01 40.00 40.01 5.0K
12:51 40.00 40.01 40.00 40.01 3.9K
12:52 40.01 40.03 40.01 40.03 8.5K
12:53 40.03 40.05 40.03 40.05 6.1K
12:54 40.07 40.08 40.07 40.08 6.1K
12:55 40.09 40.09 40.08 40.09 6.5K
12:56 40.09 40.09 40.08 40.08 5.8K
12:57 40.08 40.10 40.08 40.09 7.9K
12:58 40.09 40.09 40.09 40.09 2.9K
12:59 40.09 40.10 40.09 40.10 5.7K
13:00 40.09 40.14 40.09 40.14 6.1K
13:01 40.14 40.16 40.14 40.16 2.8K
13:02 40.15 40.15 40.13 40.13 5.3K
13:03 40.11 40.11 40.11 40.10 3.2K
13:04 40.09 40.10 40.09 40.10 3.7K
13:05 40.09 40.09 40.07 40.07 4.2K
13:06 40.07 40.07 40.07 40.07 4.1K
13:07 40.08 40.08 40.07 40.08 3.4K
13:08 40.09 40.09 40.06 40.06 4.3K
13:09 40.05 40.06 40.04 40.05 4.9K
13:10 40.05 40.05 40.05 40.05 1.9K
13:11 40.05 40.06 40.05 40.06 2.9K
13:12 40.06 40.06 40.03 40.05 15.5K
13:13 40.05 40.05 40.04 40.04 4.9K
13:14 40.04 40.04 40.04 40.04 4.9K
13:15 40.03 40.03 40.03 40.03 5.9K
13:16 40.03 40.03 40.03 40.03 3.1K
13:17 40.04 40.04 40.04 40.03 3.8K
13:18 40.01 40.01 40.00 40.00 2.2K
13:19 40.00 40.01 40.00 40.01 5.9K
13:20 40.01 40.01 40.01 40.01 2.3K
13:21 40.01 40.01 40.00 39.99 3.2K
13:22 40.00 40.00 40.00 39.99 1.8K
13:23 39.99 39.99 39.98 39.98 2.6K
13:24 39.97 39.98 39.97 39.98 5.2K
13:25 39.98 39.99 39.98 39.98 4.2K
13:26 39.96 39.96 39.96 39.96 2.1K
13:27 39.96 39.97 39.95 39.97 2.8K
13:28 39.96 39.97 39.96 39.97 1.0K
13:29 39.97 39.98 39.97 39.98 3.3K
13:30 39.97 39.98 39.97 39.98 3.0K
13:31 39.98 39.99 39.98 39.99 1.1K
13:32 39.98 39.98 39.98 39.98 1.6K
13:33 39.98 39.98 39.97 39.98 3.6K
13:34 39.98 39.98 39.96 39.96 2.0K
13:35 39.97 39.98 39.97 39.98 2.4K
13:36 39.98 39.98 39.97 39.97 4.4K
13:37 39.98 39.99 39.98 39.98 3.6K
13:38 39.97 39.97 39.97 39.97 2.3K
13:39 39.98 39.99 39.98 39.99 1.5K
13:40 40.00 40.00 40.00 39.99 3.2K
13:41 39.99 39.99 39.99 39.99 2.0K
13:42 39.99 40.01 39.99 39.99 3.1K
13:43 40.00 40.00 40.00 39.99 0.7K
13:44 40.00 40.00 40.00 40.00 2.1K
13:45 40.00 40.00 39.98 39.98 2.9K
13:46 39.98 40.00 39.98 40.00 2.8K
13:47 40.00 40.00 40.00 40.00 1.6K
13:48 40.00 40.01 40.00 40.01 5.3K
13:49 40.01 40.01 40.00 40.01 2.2K
13:50 40.01 40.01 40.01 40.01 1.0K
13:51 40.01 40.01 40.00 40.01 6.1K
13:52 40.01 40.02 40.01 40.01 7.2K
13:53 40.01 40.01 40.01 40.01 1.3K
13:54 40.01 40.01 40.00 39.99 4.0K
13:55 40.00 40.01 40.00 40.01 4.2K
13:56 40.01 40.01 40.00 39.99 3.7K
13:57 40.00 40.00 39.98 39.98 2.2K
13:58 39.98 39.99 39.98 39.99 3.2K
13:59 39.99 40.01 39.99 39.99 6.2K
14:00 40.00 40.01 40.00 40.01 2.5K
14:01 40.01 40.02 40.00 40.02 5.9K
14:02 40.02 40.03 40.02 40.03 3.7K
14:03 40.03 40.03 40.03 40.03 5.1K
14:04 40.02 40.02 40.01 40.02 5.8K
14:05 40.01 40.02 40.01 40.02 8.2K
14:06 40.02 40.02 40.02 40.02 3.2K
14:07 40.02 40.02 40.01 40.01 4.1K
14:08 40.01 40.04 40.01 40.03 11.5K
14:09 40.04 40.04 40.02 40.02 6.0K
14:10 40.01 40.03 40.01 40.03 5.0K
14:11 40.03 40.03 40.02 40.02 4.7K
14:12 40.02 40.02 40.00 40.01 1.8K
14:13 40.00 40.00 40.00 39.99 3.1K
14:14 40.00 40.00 39.98 39.99 3.6K
14:15 39.99 39.99 39.99 39.99 5.3K
14:16 39.99 40.00 39.99 39.99 5.1K
14:17 39.99 40.01 39.99 40.01 4.3K
14:18 40.01 40.01 40.00 40.00 3.6K
14:19 40.00 40.00 40.00 39.99 2.0K
14:20 40.00 40.01 40.00 40.01 3.2K
14:21 40.01 40.01 40.00 40.00 4.9K
14:22 40.00 40.06 40.00 40.06 39.2K
14:23 40.06 40.07 40.06 40.07 2.6K
14:24 40.07 40.07 40.01 40.01 10.1K
14:25 40.02 40.02 40.01 40.01 2.8K
14:26 40.00 40.00 39.98 39.99 5.7K
14:27 40.00 40.01 40.00 40.01 6.0K
14:28 40.00 40.01 40.00 40.01 3.1K
14:29 40.01 40.05 40.01 40.05 20.9K
14:30 40.05 40.06 40.04 40.04 7.9K
14:31 40.03 40.03 40.03 40.03 7.0K
14:32 40.04 40.05 40.04 40.05 3.8K
14:33 40.05 40.05 40.04 40.05 3.6K
14:34 40.05 40.05 40.04 40.03 2.8K
14:35 40.04 40.04 40.04 40.03 6.5K
14:36 40.03 40.03 40.02 40.02 3.4K
14:37 40.02 40.02 40.01 40.01 4.2K
14:38 40.01 40.02 40.01 40.02 20.9K
14:39 40.02 40.03 40.02 40.02 8.0K
14:40 40.02 40.02 40.01 40.01 4.8K
14:41 40.01 40.01 40.00 40.01 14.8K
14:42 40.01 40.01 40.00 40.01 2.0K
14:43 40.01 40.01 40.01 40.01 3.1K
14:44 40.05 40.05 40.04 40.05 16.2K
14:45 40.05 40.05 40.05 40.05 7.3K
14:46 40.05 40.05 40.05 40.05 5.3K
14:47 40.05 40.06 40.05 40.06 147.3K
14:48 40.07 40.07 40.06 40.06 5.1K
14:49 40.06 40.08 40.06 40.08 3.9K
14:50 40.09 40.09 40.06 40.09 20.7K
14:51 40.08 40.09 40.08 40.09 3.7K
14:52 40.10 40.10 40.09 40.10 4.4K
14:53 40.10 40.10 40.10 40.11 4.3K
14:54 40.11 40.11 40.11 40.11 5.6K
14:55 40.11 40.11 40.11 40.11 3.2K
14:56 40.11 40.12 40.10 40.10 15.2K
14:57 40.10 40.10 40.10 40.10 1.1K
14:58 40.10 40.13 40.10 40.13 22.4K
14:59 40.13 40.13 40.12 40.12 7.7K
15:00 40.11 40.11 40.07 40.09 11.6K
15:01 40.11 40.13 40.11 40.13 13.0K
15:02 40.12 40.12 40.11 40.10 12.1K
15:03 40.10 40.10 40.08 40.09 16.7K
15:04 40.10 40.11 40.10 40.11 18.1K
15:05 40.12 40.13 40.12 40.12 6.0K
15:06 40.13 40.15 40.13 40.14 19.7K
15:07 40.13 40.17 40.13 40.15 19.3K
15:08 40.15 40.17 40.15 40.16 4.6K
15:09 40.16 40.16 40.15 40.15 7.2K
15:10 40.14 40.15 40.14 40.14 7.0K
15:11 40.14 40.16 40.13 40.15 37.0K
15:12 40.15 40.15 40.15 40.15 12.4K
15:13 40.15 40.16 40.15 40.16 117.8K
15:14 40.18 40.23 40.18 40.23 63.4K
15:15 40.24 40.27 40.24 40.27 142.9K
15:16 40.27 40.29 40.27 40.28 57.4K
15:17 40.28 40.31 40.28 40.29 23.8K
15:18 40.29 40.29 40.26 40.26 8.7K
15:19 40.25 40.27 40.25 40.24 24.2K
15:20 40.23 40.24 40.22 40.22 7.5K
15:21 40.22 40.22 40.21 40.21 3.0K
15:22 40.21 40.22 40.20 40.22 7.3K
15:23 40.23 40.24 40.22 40.24 16.2K
15:24 40.25 40.25 40.23 40.24 25.5K
15:25 40.24 40.27 40.24 40.26 14.6K
15:26 40.27 40.27 40.26 40.27 5.7K
15:27 40.27 40.28 40.27 40.28 11.6K
15:28 40.28 40.28 40.26 40.26 10.7K
15:29 40.26 40.27 40.25 40.25 8.6K
15:30 40.25 40.26 40.22 40.22 11.1K
15:31 40.23 40.24 40.22 40.22 14.3K
15:32 40.22 40.23 40.22 40.23 9.1K
15:33 40.23 40.24 40.22 40.24 10.2K
15:34 40.22 40.22 40.21 40.21 8.1K
15:35 40.21 40.21 40.20 40.20 11.9K
15:36 40.20 40.20 40.18 40.17 9.0K
15:37 40.17 40.17 40.14 40.14 5.5K
15:38 40.13 40.13 40.13 40.13 8.3K
15:39 40.12 40.14 40.12 40.14 8.8K
15:40 40.14 40.19 40.14 40.19 21.8K
15:41 40.19 40.19 40.14 40.14 12.0K
15:42 40.15 40.15 40.13 40.13 11.0K
15:43 40.14 40.17 40.14 40.17 8.8K
15:44 40.17 40.17 40.16 40.16 11.2K
15:45 40.17 40.19 40.17 40.19 16.6K
15:46 40.19 40.19 40.19 40.19 8.1K
15:47 40.19 40.19 40.17 40.18 22.2K
15:48 40.18 40.19 40.18 40.17 25.0K
15:49 40.18 40.21 40.18 40.21 13.6K
15:50 40.18 40.22 40.18 40.21 56.3K
15:51 40.22 40.27 40.22 40.27 27.7K
15:52 40.27 40.27 40.21 40.24 25.2K
15:53 40.24 40.29 40.24 40.29 29.2K
15:54 40.29 40.31 40.29 40.31 42.4K
15:55 40.25 40.26 40.22 40.22 55.5K
15:56 40.24 40.25 40.22 40.24 65.3K
15:57 40.24 40.24 40.21 40.21 61.1K
15:58 40.21 40.21 40.19 40.19 74.5K
15:59 40.18 40.19 40.16 40.16 1,909.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available