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 40.29 40.33 40.16 40.16 618.7K
09:31 40.14 40.14 40.14 40.14 2.3K
09:32 40.25 40.25 40.25 40.25 1.7K
09:33 40.12 40.20 40.12 40.20 3.8K
09:34 40.20 40.21 40.18 40.21 1.8K
09:36 40.18 40.18 40.11 40.14 2.8K
09:37 40.16 40.16 40.11 40.13 3.9K
09:38 40.18 40.18 40.18 40.18 1.0K
09:39 40.20 40.20 40.20 40.20 0.3K
09:40 40.28 40.30 40.28 40.27 7.7K
09:41 40.28 40.33 40.28 40.33 3.9K
09:42 40.34 40.34 40.34 40.34 0.5K
09:43 40.30 40.30 40.26 40.26 6.9K
09:44 40.27 40.28 40.26 40.28 4.7K
09:45 40.26 40.29 40.25 40.28 5.4K
09:46 40.25 40.27 40.25 40.27 1.9K
09:47 40.27 40.27 40.26 40.26 4.2K
09:48 40.26 40.30 40.26 40.29 5.3K
09:49 40.31 40.31 40.29 40.31 5.0K
09:50 40.32 40.35 40.32 40.35 3.2K
09:51 40.33 40.34 40.31 40.33 6.6K
09:52 40.33 40.36 40.31 40.31 9.9K
09:53 40.33 40.36 40.33 40.36 3.6K
09:54 40.34 40.38 40.34 40.36 9.7K
09:55 40.35 40.40 40.35 40.40 13.0K
09:56 40.41 40.43 40.41 40.42 3.0K
09:57 40.42 40.45 40.42 40.45 2.2K
09:58 40.45 40.45 40.44 40.44 0.9K
09:59 40.44 40.44 40.44 40.44 3.3K
10:00 40.46 40.50 40.46 40.50 11.6K
10:01 40.49 40.49 40.47 40.48 4.4K
10:02 40.47 40.50 40.47 40.50 3.6K
10:03 40.47 40.50 40.47 40.50 4.3K
10:04 40.51 40.51 40.50 40.51 4.8K
10:05 40.52 40.52 40.50 40.50 3.1K
10:06 40.49 40.52 40.49 40.51 2.7K
10:07 40.51 40.51 40.48 40.49 7.5K
10:08 40.50 40.51 40.50 40.49 2.3K
10:09 40.50 40.50 40.50 40.50 0.9K
10:10 40.50 40.50 40.48 40.48 5.2K
10:11 40.48 40.48 40.47 40.47 4.1K
10:12 40.48 40.49 40.48 40.48 2.2K
10:13 40.48 40.48 40.47 40.47 1.9K
10:14 40.46 40.46 40.45 40.45 4.5K
10:15 40.42 40.42 40.39 40.39 8.5K
10:16 40.41 40.43 40.41 40.43 5.6K
10:17 40.43 40.43 40.43 40.42 3.1K
10:18 40.42 40.42 40.42 40.42 2.1K
10:19 40.45 40.45 40.44 40.44 2.6K
10:20 40.45 40.45 40.44 40.45 3.1K
10:21 40.45 40.46 40.45 40.46 3.8K
10:22 40.45 40.45 40.45 40.45 1.1K
10:23 40.46 40.46 40.46 40.46 2.2K
10:24 40.47 40.51 40.47 40.51 16.3K
10:25 40.50 40.50 40.49 40.50 4.7K
10:26 40.52 40.53 40.52 40.53 2.5K
10:27 40.53 40.53 40.51 40.51 9.2K
10:28 40.50 40.53 40.50 40.53 3.4K
10:29 40.53 40.55 40.53 40.53 8.0K
10:30 40.54 40.54 40.54 40.53 1.5K
10:31 40.54 40.55 40.54 40.55 3.4K
10:32 40.55 40.55 40.54 40.54 9.2K
10:33 40.53 40.53 40.49 40.49 12.7K
10:34 40.49 40.49 40.46 40.46 4.6K
10:35 40.45 40.45 40.45 40.45 1.8K
10:36 40.45 40.46 40.45 40.45 3.9K
10:37 40.45 40.45 40.45 40.45 2.8K
10:38 40.45 40.46 40.45 40.46 2.8K
10:39 40.45 40.45 40.44 40.44 2.9K
10:40 40.46 40.46 40.45 40.45 3.7K
10:41 40.45 40.45 40.45 40.45 0.7K
10:42 40.46 40.49 40.45 40.49 4.9K
10:43 40.50 40.54 40.50 40.52 5.8K
10:44 40.51 40.51 40.51 40.51 3.0K
10:45 40.49 40.49 40.49 40.49 2.4K
10:46 40.47 40.47 40.47 40.47 0.7K
10:47 40.48 40.49 40.46 40.46 5.0K
10:48 40.47 40.48 40.47 40.48 3.6K
10:49 40.48 40.48 40.48 40.48 3.5K
10:50 40.48 40.48 40.47 40.48 2.5K
10:51 40.48 40.50 40.48 40.50 1.9K
10:52 40.50 40.51 40.50 40.51 7.9K
10:53 40.50 40.50 40.50 40.49 3.0K
10:54 40.49 40.49 40.47 40.47 2.2K
10:55 40.46 40.46 40.45 40.45 3.2K
10:56 40.45 40.45 40.42 40.42 5.1K
10:57 40.42 40.42 40.41 40.41 10.8K
10:58 40.41 40.41 40.40 40.40 3.8K
10:59 40.41 40.41 40.39 40.39 2.1K
11:00 40.39 40.39 40.38 40.38 6.4K
11:01 40.38 40.42 40.38 40.42 4.0K
11:02 40.41 40.41 40.40 40.40 2.7K
11:03 40.40 40.42 40.39 40.42 4.3K
11:04 40.42 40.42 40.39 40.39 8.8K
11:05 40.39 40.39 40.34 40.34 6.1K
11:06 40.34 40.34 40.34 40.34 0.8K
11:07 40.33 40.33 40.32 40.32 2.7K
11:08 40.32 40.33 40.32 40.33 4.3K
11:09 40.32 40.34 40.32 40.34 2.9K
11:10 40.32 40.32 40.32 40.32 1.5K
11:11 40.31 40.31 40.31 40.31 3.7K
11:12 40.31 40.31 40.31 40.31 1.5K
11:13 40.30 40.32 40.30 40.31 9.4K
11:14 40.30 40.30 40.28 40.28 8.7K
11:15 40.29 40.30 40.29 40.30 1.3K
11:16 40.31 40.31 40.28 40.28 5.3K
11:17 40.28 40.30 40.28 40.30 2.7K
11:18 40.28 40.29 40.28 40.29 2.9K
11:19 40.28 40.28 40.28 40.28 2.6K
11:20 40.29 40.29 40.29 40.29 1.6K
11:21 40.28 40.28 40.28 40.28 0.6K
11:22 40.29 40.33 40.29 40.33 7.9K
11:23 40.33 40.35 40.33 40.35 5.7K
11:24 40.37 40.38 40.37 40.37 7.0K
11:25 40.38 40.40 40.38 40.40 2.5K
11:26 40.40 40.41 40.40 40.40 4.2K
11:27 40.40 40.40 40.37 40.38 13.6K
11:28 40.38 40.38 40.38 40.38 4.0K
11:29 40.38 40.38 40.36 40.36 2.4K
11:30 40.35 40.38 40.35 40.37 12.5K
11:31 40.36 40.36 40.36 40.35 4.4K
11:32 40.35 40.35 40.34 40.34 1.9K
11:33 40.34 40.35 40.34 40.34 3.7K
11:34 40.33 40.35 40.30 40.30 36.4K
11:35 40.33 40.35 40.33 40.35 3.9K
11:36 40.35 40.37 40.35 40.37 4.2K
11:37 40.38 40.38 40.38 40.38 3.3K
11:38 40.38 40.41 40.38 40.41 34.3K
11:39 40.40 40.40 40.39 40.39 1.7K
11:40 40.39 40.39 40.39 40.39 5.1K
11:41 40.37 40.37 40.36 40.35 0.9K
11:42 40.36 40.37 40.36 40.36 6.3K
11:43 40.34 40.34 40.34 40.34 2.3K
11:44 40.34 40.34 40.32 40.32 2.7K
11:45 40.30 40.30 40.25 40.25 7.1K
11:46 40.24 40.24 40.24 40.24 1.3K
11:47 40.25 40.26 40.25 40.26 3.5K
11:48 40.26 40.28 40.26 40.28 3.9K
11:49 40.28 40.29 40.28 40.29 4.7K
11:50 40.29 40.29 40.29 40.28 0.8K
11:51 40.29 40.29 40.29 40.29 1.0K
11:52 40.29 40.29 40.27 40.27 1.7K
11:53 40.27 40.28 40.27 40.28 2.4K
11:54 40.26 40.26 40.26 40.26 4.2K
11:55 40.26 40.26 40.26 40.26 2.1K
11:57 40.26 40.26 40.26 40.26 1.2K
11:58 40.26 40.27 40.26 40.26 3.9K
11:59 40.26 40.26 40.24 40.24 7.5K
12:00 40.25 40.25 40.25 40.25 5.1K
12:01 40.25 40.25 40.24 40.24 7.4K
12:02 40.24 40.24 40.22 40.22 4.6K
12:03 40.22 40.22 40.21 40.21 2.1K
12:04 40.21 40.24 40.21 40.24 3.5K
12:05 40.24 40.26 40.24 40.26 2.8K
12:06 40.25 40.25 40.23 40.23 4.7K
12:07 40.22 40.24 40.22 40.24 2.1K
12:08 40.24 40.24 40.23 40.23 2.9K
12:09 40.22 40.23 40.22 40.22 5.9K
12:10 40.22 40.22 40.22 40.22 5.8K
12:11 40.23 40.23 40.22 40.22 4.4K
12:12 40.24 40.25 40.24 40.25 4.6K
12:13 40.23 40.23 40.23 40.23 1.9K
12:14 40.21 40.21 40.21 40.21 1.2K
12:15 40.22 40.23 40.22 40.23 2.2K
12:16 40.23 40.23 40.23 40.23 0.4K
12:17 40.22 40.22 40.22 40.22 0.6K
12:18 40.23 40.24 40.23 40.24 3.8K
12:19 40.25 40.25 40.23 40.23 12.3K
12:20 40.23 40.23 40.23 40.23 2.7K
12:21 40.22 40.22 40.21 40.21 1.3K
12:22 40.21 40.22 40.21 40.22 2.7K
12:23 40.23 40.23 40.23 40.23 3.2K
12:26 40.23 40.23 40.23 40.23 0.8K
12:27 40.21 40.21 40.20 40.20 2.0K
12:28 40.20 40.22 40.20 40.22 4.0K
12:29 40.22 40.23 40.22 40.23 3.3K
12:32 40.24 40.25 40.24 40.25 1.3K
12:33 40.26 40.26 40.26 40.26 0.8K
12:34 40.26 40.26 40.25 40.26 1.9K
12:35 40.26 40.27 40.26 40.27 2.2K
12:36 40.27 40.27 40.27 40.27 0.1K
12:37 40.26 40.26 40.25 40.25 3.8K
12:38 40.26 40.26 40.26 40.26 1.7K
12:39 40.25 40.25 40.25 40.24 2.0K
12:40 40.24 40.24 40.24 40.24 1.6K
12:41 40.23 40.23 40.22 40.23 1.8K
12:42 40.22 40.22 40.22 40.22 4.0K
12:43 40.24 40.24 40.23 40.23 2.9K
12:44 40.24 40.24 40.24 40.24 0.2K
12:45 40.24 40.24 40.24 40.24 0.6K
12:46 40.24 40.25 40.24 40.25 2.3K
12:47 40.26 40.26 40.26 40.26 1.6K
12:49 40.27 40.27 40.27 40.27 3.0K
12:50 40.27 40.27 40.27 40.27 0.5K
12:51 40.26 40.28 40.26 40.28 2.5K
12:53 40.29 40.29 40.29 40.28 4.6K
12:55 40.28 40.28 40.28 40.28 3.1K
12:56 40.27 40.28 40.27 40.27 7.0K
12:57 40.26 40.26 40.26 40.26 3.4K
12:58 40.25 40.25 40.25 40.24 3.4K
12:59 40.24 40.26 40.24 40.26 4.5K
13:00 40.25 40.25 40.25 40.24 1.4K
13:01 40.25 40.27 40.25 40.27 2.3K
13:02 40.27 40.28 40.27 40.28 1.4K
13:03 40.28 40.28 40.28 40.28 1.0K
13:04 40.27 40.28 40.27 40.28 1.0K
13:05 40.28 40.28 40.28 40.28 0.6K
13:06 40.28 40.28 40.27 40.27 1.1K
13:07 40.26 40.26 40.24 40.24 2.6K
13:08 40.23 40.23 40.23 40.23 1.2K
13:09 40.21 40.21 40.20 40.21 3.5K
13:10 40.21 40.21 40.20 40.20 6.4K
13:11 40.20 40.21 40.20 40.21 3.8K
13:12 40.20 40.21 40.20 40.21 1.8K
13:13 40.21 40.21 40.21 40.21 3.7K
13:14 40.21 40.21 40.21 40.21 3.3K
13:16 40.21 40.21 40.21 40.21 3.0K
13:17 40.23 40.23 40.23 40.23 0.4K
13:18 40.23 40.23 40.23 40.23 1.2K
13:19 40.23 40.23 40.23 40.23 0.7K
13:20 40.23 40.23 40.22 40.22 1.2K
13:21 40.22 40.23 40.22 40.23 3.6K
13:22 40.23 40.23 40.23 40.23 1.8K
13:23 40.22 40.22 40.22 40.22 0.7K
13:24 40.21 40.24 40.21 40.24 5.0K
13:25 40.23 40.23 40.23 40.23 1.1K
13:26 40.23 40.25 40.23 40.24 2.6K
13:27 40.24 40.24 40.24 40.24 2.8K
13:28 40.25 40.25 40.25 40.25 1.3K
13:29 40.26 40.29 40.26 40.29 4.7K
13:30 40.29 40.29 40.29 40.28 0.4K
13:31 40.29 40.29 40.28 40.28 2.3K
13:32 40.29 40.29 40.29 40.28 1.6K
13:33 40.29 40.30 40.29 40.30 2.0K
13:34 40.30 40.30 40.29 40.29 2.4K
13:35 40.30 40.30 40.30 40.30 2.4K
13:36 40.30 40.30 40.30 40.30 1.0K
13:37 40.31 40.31 40.31 40.31 0.5K
13:38 40.30 40.32 40.30 40.31 2.6K
13:39 40.31 40.31 40.31 40.31 1.8K
13:40 40.32 40.33 40.32 40.33 4.0K
13:41 40.33 40.34 40.33 40.34 2.9K
13:42 40.32 40.32 40.31 40.31 3.7K
13:43 40.30 40.30 40.29 40.30 2.7K
13:44 40.30 40.30 40.30 40.30 2.1K
13:45 40.31 40.31 40.31 40.31 1.9K
13:46 40.30 40.30 40.29 40.29 2.8K
13:47 40.29 40.29 40.29 40.28 1.6K
13:48 40.30 40.30 40.30 40.30 1.3K
13:49 40.30 40.30 40.29 40.30 2.6K
13:50 40.30 40.31 40.30 40.31 2.9K
13:51 40.30 40.31 40.30 40.31 3.7K
13:52 40.31 40.31 40.31 40.31 2.9K
13:53 40.31 40.31 40.31 40.31 1.2K
13:54 40.30 40.30 40.30 40.30 2.9K
13:55 40.31 40.32 40.31 40.32 2.0K
13:57 40.31 40.31 40.31 40.31 3.5K
13:58 40.32 40.32 40.31 40.31 4.0K
13:59 40.31 40.31 40.30 40.30 2.5K
14:00 40.30 40.31 40.30 40.31 2.3K
14:01 40.31 40.31 40.31 40.31 1.9K
14:02 40.31 40.31 40.30 40.30 5.9K
14:04 40.31 40.31 40.30 40.30 2.2K
14:05 40.29 40.29 40.29 40.28 1.7K
14:06 40.29 40.29 40.29 40.28 1.0K
14:07 40.29 40.30 40.29 40.30 4.1K
14:08 40.29 40.32 40.29 40.32 5.6K
14:09 40.32 40.32 40.31 40.31 2.0K
14:10 40.32 40.32 40.32 40.32 3.8K
14:11 40.32 40.32 40.32 40.32 1.8K
14:12 40.31 40.31 40.30 40.30 3.8K
14:13 40.28 40.28 40.27 40.27 8.2K
14:14 40.27 40.27 40.26 40.26 1.1K
14:15 40.26 40.26 40.26 40.26 2.4K
14:16 40.27 40.27 40.27 40.27 1.0K
14:17 40.27 40.28 40.27 40.28 5.3K
14:18 40.28 40.28 40.28 40.28 1.6K
14:19 40.28 40.29 40.28 40.29 1.7K
14:20 40.29 40.29 40.29 40.29 2.5K
14:21 40.30 40.30 40.30 40.30 3.5K
14:22 40.31 40.31 40.31 40.31 1.6K
14:23 40.31 40.32 40.31 40.32 2.5K
14:24 40.31 40.32 40.31 40.32 4.0K
14:26 40.29 40.30 40.29 40.29 2.1K
14:27 40.30 40.30 40.28 40.28 2.8K
14:28 40.28 40.28 40.28 40.27 5.1K
14:29 40.28 40.32 40.28 40.32 6.9K
14:30 40.34 40.34 40.33 40.33 4.6K
14:31 40.32 40.32 40.32 40.32 1.9K
14:32 40.31 40.31 40.30 40.30 3.1K
14:33 40.31 40.31 40.31 40.31 4.4K
14:34 40.32 40.32 40.32 40.32 0.5K
14:35 40.32 40.32 40.32 40.32 1.1K
14:36 40.32 40.32 40.32 40.32 4.3K
14:37 40.33 40.33 40.33 40.33 0.7K
14:38 40.33 40.33 40.32 40.32 3.1K
14:39 40.32 40.32 40.32 40.32 2.2K
14:40 40.32 40.33 40.32 40.33 3.3K
14:41 40.32 40.32 40.32 40.32 1.7K
14:42 40.31 40.31 40.31 40.31 1.2K
14:43 40.31 40.31 40.31 40.31 2.0K
14:44 40.30 40.30 40.30 40.30 2.8K
14:45 40.31 40.32 40.31 40.32 5.8K
14:46 40.30 40.30 40.30 40.30 1.8K
14:47 40.30 40.30 40.30 40.30 1.9K
14:48 40.29 40.29 40.28 40.28 2.6K
14:49 40.28 40.28 40.27 40.27 2.5K
14:50 40.28 40.28 40.28 40.28 2.6K
14:51 40.28 40.28 40.28 40.28 1.8K
14:52 40.30 40.30 40.29 40.28 5.5K
14:53 40.29 40.30 40.29 40.29 2.8K
14:54 40.31 40.31 40.31 40.31 0.6K
14:55 40.31 40.32 40.31 40.32 3.3K
14:56 40.32 40.33 40.32 40.33 4.6K
14:57 40.32 40.32 40.32 40.32 3.7K
14:58 40.33 40.33 40.33 40.33 1.3K
14:59 40.32 40.32 40.31 40.32 3.6K
15:00 40.32 40.32 40.30 40.30 4.2K
15:01 40.31 40.32 40.31 40.32 3.3K
15:02 40.33 40.33 40.33 40.33 1.7K
15:03 40.31 40.31 40.31 40.31 3.5K
15:04 40.32 40.32 40.32 40.32 2.0K
15:05 40.32 40.34 40.32 40.34 2.3K
15:06 40.33 40.33 40.33 40.33 3.0K
15:07 40.33 40.34 40.33 40.33 6.9K
15:09 40.33 40.34 40.33 40.34 10.9K
15:10 40.34 40.35 40.34 40.35 4.0K
15:11 40.37 40.37 40.37 40.37 4.0K
15:12 40.37 40.37 40.36 40.35 4.7K
15:13 40.35 40.35 40.35 40.35 1.6K
15:14 40.34 40.34 40.34 40.34 5.1K
15:15 40.35 40.35 40.34 40.34 1.8K
15:16 40.36 40.37 40.36 40.37 5.0K
15:18 40.39 40.41 40.39 40.41 6.3K
15:19 40.41 40.41 40.40 40.40 4.4K
15:20 40.40 40.40 40.38 40.40 8.1K
15:21 40.40 40.40 40.40 40.40 0.2K
15:22 40.40 40.40 40.39 40.39 4.2K
15:23 40.39 40.40 40.39 40.39 4.5K
15:24 40.39 40.39 40.38 40.39 5.4K
15:25 40.39 40.42 40.39 40.42 5.4K
15:26 40.42 40.42 40.42 40.43 3.9K
15:27 40.42 40.42 40.41 40.42 15.4K
15:28 40.42 40.42 40.41 40.41 6.4K
15:29 40.40 40.41 40.40 40.40 5.4K
15:30 40.40 40.41 40.39 40.39 5.7K
15:31 40.39 40.40 40.38 40.40 5.8K
15:32 40.41 40.42 40.40 40.42 3.9K
15:33 40.43 40.43 40.43 40.43 4.4K
15:34 40.42 40.42 40.40 40.40 9.5K
15:35 40.42 40.43 40.42 40.43 4.8K
15:36 40.44 40.44 40.43 40.42 6.6K
15:37 40.43 40.45 40.43 40.45 4.0K
15:38 40.46 40.47 40.46 40.46 8.0K
15:39 40.46 40.47 40.46 40.47 12.3K
15:40 40.48 40.50 40.48 40.50 8.1K
15:41 40.52 40.52 40.51 40.51 11.5K
15:42 40.51 40.51 40.51 40.51 8.8K
15:43 40.51 40.51 40.50 40.49 10.7K
15:44 40.49 40.49 40.46 40.46 9.8K
15:45 40.46 40.47 40.46 40.47 11.5K
15:46 40.47 40.49 40.47 40.48 8.7K
15:47 40.49 40.51 40.49 40.51 7.4K
15:48 40.51 40.53 40.51 40.53 35.1K
15:49 40.53 40.56 40.53 40.56 12.5K
15:50 40.56 40.56 40.49 40.49 29.7K
15:51 40.50 40.52 40.50 40.51 22.4K
15:52 40.50 40.50 40.46 40.46 19.1K
15:53 40.46 40.47 40.45 40.45 16.0K
15:54 40.42 40.42 40.41 40.42 26.6K
15:55 40.36 40.36 40.31 40.31 54.3K
15:56 40.32 40.34 40.27 40.27 50.9K
15:57 40.27 40.32 40.27 40.31 47.7K
15:58 40.31 40.34 40.29 40.31 91.6K
15:59 40.31 40.32 40.29 40.32 3,056.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available