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 40.73 40.73 40.57 40.58 37.2K
09:31 40.58 40.64 40.58 40.64 4.2K
09:33 40.64 41.00 40.64 41.00 120.2K
09:34 41.00 41.42 41.00 41.42 52.0K
09:35 41.39 41.43 41.26 41.28 67.1K
09:36 41.23 41.26 41.16 41.21 47.4K
09:37 41.20 41.37 41.20 41.37 18.5K
09:38 41.41 41.41 41.25 41.25 32.5K
09:39 41.23 41.24 41.04 41.06 11.0K
09:40 41.05 41.14 41.02 41.14 40.5K
09:41 41.09 41.12 41.03 41.10 34.5K
09:42 41.11 41.15 41.08 41.13 21.0K
09:43 41.10 41.13 41.08 41.08 13.7K
09:44 41.10 41.10 41.01 41.01 14.2K
09:45 41.03 41.10 41.02 41.08 37.5K
09:46 41.10 41.12 41.03 41.12 24.9K
09:47 41.14 41.22 41.13 41.22 16.4K
09:48 41.20 41.29 41.20 41.25 35.0K
09:49 41.23 41.23 41.01 41.01 42.7K
09:50 41.11 41.17 41.04 41.11 51.5K
09:51 41.11 41.15 41.05 41.10 91.9K
09:52 41.11 41.13 41.09 41.12 37.0K
09:53 41.13 41.13 41.09 41.09 17.7K
09:54 41.07 41.16 41.07 41.16 16.5K
09:55 41.16 41.23 41.16 41.22 18.0K
09:56 41.21 41.30 41.21 41.27 43.3K
09:57 41.28 41.32 41.27 41.32 18.4K
09:58 41.32 41.34 41.31 41.33 9.9K
09:59 41.33 41.39 41.33 41.36 42.7K
10:00 41.36 41.39 41.32 41.39 34.3K
10:01 41.39 41.39 41.31 41.34 88.2K
10:02 41.33 41.35 41.31 41.33 29.0K
10:03 41.36 41.37 41.33 41.34 19.3K
10:04 41.35 41.38 41.35 41.38 10.8K
10:05 41.37 41.38 41.30 41.38 43.9K
10:06 41.36 41.36 41.31 41.34 28.7K
10:07 41.34 41.34 41.32 41.34 11.0K
10:08 41.34 41.35 41.31 41.31 12.6K
10:09 41.30 41.32 41.30 41.30 14.4K
10:10 41.30 41.33 41.28 41.33 12.9K
10:11 41.33 41.33 41.31 41.33 16.5K
10:12 41.33 41.33 41.29 41.29 18.8K
10:13 41.29 41.33 41.29 41.33 10.8K
10:14 41.34 41.36 41.34 41.35 7.3K
10:15 41.36 41.36 41.34 41.35 14.0K
10:16 41.35 41.35 41.32 41.32 9.9K
10:17 41.33 41.40 41.33 41.40 18.6K
10:18 41.40 41.40 41.36 41.36 10.0K
10:19 41.34 41.41 41.34 41.40 16.3K
10:20 41.41 41.42 41.33 41.33 15.8K
10:21 41.31 41.32 41.28 41.32 19.0K
10:22 41.32 41.35 41.32 41.35 14.3K
10:23 41.34 41.34 41.32 41.34 19.2K
10:24 41.36 41.36 41.33 41.34 13.8K
10:25 41.33 41.37 41.32 41.37 12.6K
10:26 41.38 41.38 41.36 41.36 12.6K
10:27 41.36 41.39 41.35 41.38 17.2K
10:28 41.36 41.39 41.36 41.37 12.1K
10:29 41.37 41.38 41.36 41.36 15.6K
10:30 41.37 41.38 41.30 41.30 10.0K
10:31 41.30 41.31 41.28 41.28 18.1K
10:32 41.26 41.30 41.26 41.30 35.6K
10:33 41.30 41.30 41.26 41.26 12.9K
10:34 41.28 41.32 41.28 41.32 11.5K
10:35 41.32 41.33 41.30 41.31 11.7K
10:36 41.30 41.30 41.28 41.29 18.7K
10:37 41.29 41.31 41.29 41.30 15.9K
10:38 41.30 41.33 41.29 41.32 8.8K
10:39 41.32 41.32 41.28 41.29 14.4K
10:40 41.29 41.29 41.26 41.26 6.6K
10:41 41.25 41.27 41.24 41.27 33.7K
10:42 41.26 41.28 41.26 41.27 14.8K
10:43 41.29 41.29 41.28 41.28 8.9K
10:44 41.26 41.30 41.26 41.29 12.4K
10:45 41.28 41.30 41.28 41.28 9.2K
10:46 41.28 41.28 41.27 41.28 7.5K
10:47 41.28 41.28 41.27 41.28 8.8K
10:48 41.27 41.27 41.26 41.26 7.1K
10:49 41.26 41.26 41.26 41.26 5.6K
10:50 41.26 41.26 41.25 41.25 5.1K
10:51 41.26 41.27 41.26 41.26 7.9K
10:52 41.25 41.25 41.23 41.23 5.6K
10:53 41.24 41.24 41.23 41.23 9.2K
10:54 41.22 41.23 41.22 41.22 5.9K
10:55 41.22 41.23 41.21 41.23 10.5K
10:56 41.22 41.22 41.20 41.20 8.0K
10:57 41.21 41.22 41.19 41.20 9.9K
10:58 41.20 41.21 41.19 41.21 9.4K
10:59 41.21 41.22 41.17 41.17 14.4K
11:00 41.18 41.18 41.17 41.18 6.4K
11:01 41.18 41.19 41.18 41.19 6.7K
11:02 41.19 41.19 41.18 41.18 8.3K
11:03 41.18 41.24 41.17 41.22 34.5K
11:04 41.21 41.23 41.21 41.23 4.7K
11:05 41.24 41.31 41.24 41.31 12.2K
11:06 41.31 41.35 41.31 41.32 9.7K
11:07 41.33 41.34 41.30 41.32 10.5K
11:08 41.33 41.35 41.33 41.35 8.7K
11:09 41.35 41.35 41.33 41.35 5.2K
11:10 41.36 41.36 41.32 41.32 8.1K
11:11 41.32 41.32 41.30 41.30 7.9K
11:12 41.30 41.30 41.27 41.28 13.8K
11:13 41.28 41.31 41.28 41.31 4.7K
11:14 41.31 41.32 41.31 41.32 5.7K
11:15 41.33 41.33 41.31 41.32 8.3K
11:16 41.33 41.33 41.31 41.32 16.3K
11:17 41.34 41.35 41.32 41.32 8.2K
11:18 41.31 41.34 41.31 41.34 7.1K
11:19 41.34 41.37 41.34 41.37 6.5K
11:20 41.37 41.39 41.37 41.38 14.1K
11:21 41.38 41.43 41.38 41.43 18.5K
11:22 41.44 41.45 41.43 41.45 12.3K
11:23 41.45 41.45 41.44 41.44 10.1K
11:24 41.42 41.44 41.42 41.44 14.9K
11:25 41.45 41.46 41.40 41.40 12.9K
11:26 41.40 41.42 41.40 41.42 10.7K
11:27 41.42 41.42 41.41 41.41 15.8K
11:28 41.39 41.40 41.39 41.40 29.1K
11:29 41.40 41.43 41.40 41.43 25.6K
11:30 41.45 41.55 41.45 41.55 21.0K
11:31 41.54 41.58 41.54 41.58 22.4K
11:32 41.57 41.61 41.57 41.60 20.3K
11:33 41.60 41.60 41.59 41.59 28.4K
11:34 41.59 41.59 41.58 41.58 13.7K
11:35 41.58 41.59 41.45 41.45 66.7K
11:36 41.44 41.44 41.37 41.39 41.0K
11:37 41.38 41.40 41.36 41.36 16.3K
11:38 41.35 41.38 41.35 41.35 12.7K
11:39 41.35 41.40 41.35 41.40 9.5K
11:40 41.39 41.39 41.38 41.38 9.9K
11:41 41.39 41.44 41.39 41.41 13.3K
11:42 41.41 41.43 41.40 41.42 9.5K
11:43 41.42 41.45 41.42 41.45 14.7K
11:44 41.44 41.45 41.44 41.44 12.5K
11:45 41.45 41.46 41.45 41.45 7.9K
11:46 41.44 41.45 41.44 41.44 7.7K
11:47 41.44 41.44 41.40 41.40 11.0K
11:48 41.40 41.42 41.40 41.42 8.2K
11:49 41.43 41.44 41.42 41.44 4.8K
11:50 41.44 41.46 41.44 41.46 5.1K
11:51 41.47 41.47 41.46 41.47 7.0K
11:52 41.46 41.46 41.43 41.44 10.1K
11:53 41.45 41.45 41.40 41.40 6.3K
11:54 41.39 41.39 41.35 41.37 10.7K
11:55 41.38 41.39 41.37 41.37 8.9K
11:56 41.36 41.40 41.36 41.40 8.0K
11:57 41.40 41.42 41.40 41.41 7.7K
11:58 41.42 41.44 41.42 41.44 7.9K
11:59 41.45 41.52 41.45 41.51 14.9K
12:00 41.49 41.50 41.48 41.50 10.5K
12:01 41.51 41.53 41.51 41.51 9.7K
12:02 41.51 41.53 41.50 41.50 14.7K
12:03 41.51 41.51 41.51 41.51 7.7K
12:04 41.50 41.51 41.50 41.50 11.3K
12:05 41.49 41.49 41.46 41.46 6.1K
12:06 41.49 41.49 41.47 41.47 4.7K
12:07 41.47 41.48 41.47 41.48 8.1K
12:08 41.49 41.50 41.49 41.50 5.1K
12:09 41.49 41.49 41.48 41.48 12.5K
12:10 41.46 41.47 41.46 41.47 5.6K
12:11 41.46 41.46 41.41 41.42 12.2K
12:12 41.42 41.43 41.40 41.40 7.8K
12:13 41.41 41.42 41.40 41.42 8.9K
12:14 41.43 41.45 41.42 41.42 10.9K
12:15 41.41 41.43 41.41 41.43 5.2K
12:16 41.44 41.49 41.44 41.49 9.4K
12:17 41.48 41.49 41.47 41.49 13.5K
12:18 41.49 41.49 41.45 41.47 12.6K
12:19 41.48 41.48 41.46 41.46 10.7K
12:20 41.46 41.47 41.46 41.47 5.5K
12:21 41.47 41.48 41.47 41.48 4.9K
12:22 41.48 41.49 41.46 41.47 6.2K
12:23 41.47 41.48 41.47 41.48 4.2K
12:24 41.49 41.51 41.49 41.51 7.3K
12:25 41.52 41.53 41.52 41.53 4.6K
12:26 41.55 41.55 41.52 41.52 12.7K
12:27 41.52 41.52 41.49 41.52 11.1K
12:28 41.50 41.52 41.50 41.52 8.0K
12:29 41.53 41.54 41.52 41.52 7.6K
12:30 41.53 41.53 41.52 41.52 4.7K
12:31 41.51 41.51 41.51 41.51 6.7K
12:32 41.50 41.50 41.45 41.45 15.2K
12:33 41.44 41.47 41.43 41.45 29.7K
12:34 41.44 41.44 41.41 41.41 4.3K
12:35 41.41 41.43 41.41 41.41 16.7K
12:36 41.40 41.40 41.38 41.38 10.2K
12:37 41.39 41.42 41.39 41.41 7.8K
12:38 41.42 41.43 41.42 41.43 5.8K
12:39 41.43 41.43 41.41 41.41 8.0K
12:40 41.42 41.42 41.41 41.41 10.6K
12:41 41.42 41.43 41.42 41.43 10.5K
12:42 41.44 41.50 41.44 41.50 9.1K
12:43 41.50 41.50 41.46 41.46 14.8K
12:44 41.47 41.51 41.47 41.51 7.3K
12:45 41.51 41.51 41.49 41.50 9.8K
12:46 41.50 41.52 41.50 41.52 11.2K
12:47 41.53 41.57 41.53 41.57 3.4K
12:48 41.56 41.59 41.56 41.59 11.4K
12:49 41.59 41.59 41.59 41.59 4.1K
12:50 41.59 41.60 41.59 41.60 7.2K
12:51 41.60 41.61 41.60 41.61 8.6K
12:52 41.59 41.60 41.59 41.60 15.6K
12:53 41.61 41.62 41.60 41.60 7.8K
12:54 41.61 41.61 41.60 41.60 2.8K
12:55 41.61 41.62 41.61 41.61 11.0K
12:56 41.61 41.62 41.60 41.62 10.7K
12:57 41.61 41.63 41.61 41.63 9.5K
12:58 41.64 41.64 41.64 41.64 7.4K
12:59 41.63 41.64 41.63 41.64 5.4K
13:00 41.63 41.63 41.61 41.61 10.6K
13:01 41.62 41.63 41.62 41.63 9.3K
13:02 41.62 41.64 41.62 41.62 8.2K
13:03 41.63 41.64 41.63 41.64 5.5K
13:04 41.65 41.66 41.65 41.65 6.1K
13:05 41.65 41.66 41.65 41.65 6.6K
13:06 41.67 41.67 41.66 41.67 10.0K
13:07 41.69 41.71 41.69 41.69 7.8K
13:08 41.70 41.70 41.67 41.69 11.7K
13:09 41.70 41.72 41.70 41.71 11.9K
13:10 41.71 41.71 41.68 41.67 7.9K
13:11 41.68 41.68 41.64 41.64 6.9K
13:12 41.65 41.65 41.62 41.62 6.5K
13:13 41.63 41.64 41.57 41.57 71.9K
13:14 41.56 41.56 41.56 41.56 3.8K
13:15 41.56 41.59 41.56 41.59 14.6K
13:16 41.59 41.61 41.57 41.58 66.8K
13:17 41.58 41.64 41.58 41.64 18.5K
13:18 41.65 41.65 41.62 41.63 23.8K
13:19 41.63 41.67 41.63 41.64 42.0K
13:20 41.66 41.66 41.63 41.65 11.7K
13:21 41.66 41.68 41.66 41.68 31.2K
13:22 41.69 41.69 41.59 41.60 118.2K
13:23 41.60 41.60 41.56 41.56 14.9K
13:24 41.58 41.63 41.58 41.63 5.8K
13:25 41.62 41.64 41.61 41.64 8.4K
13:26 41.66 41.66 41.65 41.66 7.3K
13:27 41.66 41.67 41.65 41.66 9.7K
13:28 41.66 41.67 41.66 41.66 4.0K
13:29 41.66 41.66 41.63 41.66 11.3K
13:30 41.67 41.67 41.66 41.66 6.6K
13:31 41.68 41.68 41.67 41.67 6.0K
13:32 41.67 41.67 41.66 41.67 4.8K
13:33 41.67 41.67 41.63 41.64 14.1K
13:34 41.63 41.63 41.59 41.59 15.1K
13:35 41.61 41.62 41.58 41.62 12.9K
13:36 41.63 41.63 41.62 41.63 7.2K
13:37 41.63 41.63 41.61 41.62 3.3K
13:38 41.62 41.62 41.58 41.58 17.7K
13:39 41.58 41.59 41.57 41.59 12.8K
13:40 41.58 41.59 41.58 41.58 9.7K
13:41 41.57 41.59 41.56 41.58 17.1K
13:42 41.58 41.59 41.58 41.58 5.4K
13:43 41.60 41.63 41.60 41.63 9.2K
13:44 41.64 41.64 41.62 41.62 6.7K
13:45 41.62 41.64 41.62 41.64 9.5K
13:46 41.64 41.66 41.63 41.66 13.4K
13:47 41.66 41.66 41.63 41.63 11.2K
13:48 41.63 41.64 41.63 41.64 10.6K
13:49 41.64 41.64 41.62 41.63 7.6K
13:50 41.63 41.66 41.63 41.66 12.2K
13:51 41.66 41.68 41.66 41.66 11.3K
13:52 41.65 41.67 41.65 41.67 7.8K
13:53 41.68 41.71 41.68 41.71 17.1K
13:54 41.71 41.71 41.69 41.69 17.5K
13:55 41.69 41.71 41.69 41.71 15.6K
13:56 41.71 41.74 41.71 41.72 10.4K
13:57 41.72 41.74 41.72 41.72 8.5K
13:58 41.72 41.72 41.67 41.67 21.9K
13:59 41.67 41.67 41.63 41.64 19.3K
14:00 41.65 41.70 41.65 41.70 9.2K
14:01 41.71 41.71 41.66 41.66 14.3K
14:02 41.67 41.70 41.66 41.70 9.7K
14:03 41.70 41.70 41.68 41.68 9.9K
14:04 41.68 41.68 41.63 41.63 9.8K
14:05 41.63 41.63 41.60 41.62 14.3K
14:06 41.62 41.62 41.60 41.60 11.2K
14:07 41.61 41.61 41.57 41.57 14.0K
14:08 41.60 41.60 41.58 41.59 10.8K
14:09 41.60 41.60 41.60 41.59 10.2K
14:10 41.58 41.58 41.57 41.57 11.4K
14:11 41.57 41.57 41.54 41.55 27.4K
14:12 41.55 41.55 41.52 41.52 11.1K
14:13 41.51 41.55 41.51 41.55 8.1K
14:14 41.55 41.55 41.54 41.55 3.4K
14:15 41.55 41.55 41.52 41.54 14.0K
14:16 41.54 41.54 41.53 41.53 11.5K
14:17 41.53 41.55 41.53 41.55 8.5K
14:18 41.55 41.55 41.53 41.53 10.6K
14:19 41.53 41.53 41.53 41.53 6.6K
14:20 41.53 41.53 41.52 41.52 3.7K
14:21 41.52 41.54 41.52 41.53 10.5K
14:22 41.54 41.55 41.54 41.55 7.5K
14:23 41.56 41.57 41.56 41.57 3.6K
14:24 41.57 41.57 41.55 41.55 12.4K
14:25 41.55 41.55 41.55 41.55 7.1K
14:26 41.55 41.57 41.55 41.56 9.2K
14:27 41.56 41.57 41.56 41.56 3.6K
14:28 41.56 41.57 41.56 41.57 4.7K
14:29 41.56 41.56 41.52 41.52 10.0K
14:30 41.52 41.52 41.51 41.52 7.5K
14:31 41.52 41.52 41.51 41.52 7.0K
14:32 41.52 41.52 41.51 41.52 6.0K
14:33 41.52 41.53 41.52 41.53 5.3K
14:34 41.53 41.53 41.53 41.53 3.4K
14:35 41.53 41.53 41.50 41.51 12.7K
14:36 41.51 41.52 41.51 41.51 8.6K
14:37 41.51 41.51 41.50 41.51 6.4K
14:38 41.50 41.50 41.48 41.48 11.1K
14:39 41.49 41.51 41.49 41.51 7.2K
14:40 41.52 41.52 41.50 41.51 8.6K
14:41 41.53 41.53 41.53 41.53 3.8K
14:42 41.54 41.54 41.53 41.53 6.2K
14:43 41.54 41.54 41.53 41.53 4.2K
14:44 41.53 41.53 41.52 41.53 9.4K
14:45 41.52 41.52 41.51 41.51 5.1K
14:46 41.49 41.49 41.47 41.48 16.5K
14:47 41.48 41.50 41.48 41.50 21.5K
14:48 41.50 41.50 41.48 41.49 11.0K
14:49 41.50 41.50 41.48 41.50 10.6K
14:50 41.51 41.53 41.51 41.53 8.3K
14:51 41.54 41.56 41.54 41.56 6.5K
14:52 41.56 41.58 41.56 41.58 7.0K
14:53 41.57 41.59 41.57 41.58 5.4K
14:54 41.58 41.59 41.55 41.55 20.0K
14:55 41.55 41.57 41.55 41.57 24.1K
14:56 41.57 41.58 41.57 41.58 6.7K
14:57 41.58 41.58 41.53 41.53 20.6K
14:58 41.53 41.53 41.52 41.53 6.8K
14:59 41.53 41.53 41.51 41.52 15.7K
15:00 41.53 41.57 41.53 41.57 14.3K
15:01 41.57 41.57 41.55 41.55 9.4K
15:02 41.55 41.57 41.55 41.57 13.0K
15:03 41.57 41.57 41.55 41.55 7.1K
15:04 41.54 41.54 41.50 41.50 12.6K
15:05 41.50 41.53 41.50 41.53 12.5K
15:06 41.53 41.53 41.51 41.52 23.1K
15:07 41.53 41.53 41.50 41.53 16.2K
15:08 41.53 41.53 41.51 41.51 9.6K
15:09 41.51 41.52 41.50 41.50 18.5K
15:10 41.50 41.50 41.46 41.48 14.5K
15:11 41.48 41.48 41.45 41.46 18.5K
15:12 41.46 41.46 41.44 41.44 13.2K
15:13 41.44 41.44 41.42 41.42 15.9K
15:14 41.42 41.46 41.42 41.46 35.2K
15:15 41.46 41.51 41.46 41.51 15.4K
15:16 41.52 41.52 41.43 41.43 26.2K
15:17 41.41 41.46 41.40 41.46 23.5K
15:18 41.47 41.48 41.45 41.45 20.4K
15:19 41.46 41.47 41.45 41.47 8.8K
15:20 41.48 41.48 41.45 41.45 24.7K
15:21 41.46 41.49 41.46 41.49 14.5K
15:22 41.49 41.49 41.45 41.45 13.3K
15:23 41.44 41.44 41.40 41.40 29.8K
15:24 41.41 41.43 41.41 41.41 15.3K
15:25 41.42 41.43 41.40 41.40 14.2K
15:26 41.41 41.43 41.41 41.41 26.4K
15:27 41.41 41.41 41.39 41.39 6.8K
15:28 41.38 41.42 41.38 41.42 29.4K
15:29 41.41 41.44 41.41 41.44 19.7K
15:30 41.44 41.44 41.41 41.43 36.4K
15:31 41.43 41.47 41.43 41.45 30.9K
15:32 41.43 41.43 41.42 41.42 23.9K
15:33 41.43 41.43 41.43 41.43 8.3K
15:34 41.43 41.45 41.42 41.42 29.3K
15:35 41.42 41.42 41.41 41.42 12.8K
15:36 41.43 41.46 41.43 41.45 24.4K
15:37 41.44 41.44 41.44 41.44 6.1K
15:38 41.46 41.46 41.45 41.46 19.1K
15:39 41.46 41.49 41.46 41.47 32.3K
15:40 41.48 41.48 41.41 41.41 34.8K
15:41 41.44 41.46 41.42 41.42 22.8K
15:42 41.42 41.44 41.40 41.40 28.6K
15:43 41.39 41.40 41.38 41.40 23.1K
15:44 41.39 41.39 41.35 41.36 27.8K
15:45 41.36 41.39 41.36 41.37 31.6K
15:46 41.37 41.38 41.37 41.37 28.6K
15:47 41.36 41.37 41.35 41.36 20.9K
15:48 41.36 41.37 41.36 41.37 19.3K
15:49 41.37 41.39 41.37 41.39 29.5K
15:50 41.36 41.39 41.36 41.39 58.6K
15:51 41.42 41.42 41.42 41.42 38.3K
15:52 41.45 41.45 41.42 41.43 54.5K
15:53 41.43 41.44 41.40 41.40 52.4K
15:54 41.40 41.41 41.37 41.37 76.8K
15:55 41.34 41.37 41.34 41.37 91.2K
15:56 41.38 41.38 41.31 41.31 132.5K
15:57 41.31 41.33 41.28 41.28 119.1K
15:58 41.27 41.31 41.27 41.30 161.8K
15:59 41.31 41.32 41.30 41.30 2,364.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available