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 41.08 41.23 41.08 41.23 56.7K
09:31 41.40 41.40 41.27 41.27 7.6K
09:32 41.28 41.28 41.16 41.17 0.9K
09:33 41.21 41.21 41.18 41.21 2.3K
09:34 41.21 41.33 41.21 41.33 5.9K
09:35 41.31 41.31 41.31 41.31 0.7K
09:36 41.24 41.24 41.21 41.21 3.9K
09:37 41.21 41.21 41.21 41.21 6.5K
09:38 41.21 41.21 41.18 41.18 17.6K
09:39 41.20 41.21 41.20 41.21 4.4K
09:40 41.19 41.20 41.19 41.20 3.5K
09:41 41.22 41.25 41.22 41.22 6.3K
09:42 41.22 41.24 41.22 41.24 1.4K
09:43 41.24 41.24 41.23 41.23 0.9K
09:44 41.20 41.22 41.20 41.22 1.8K
09:45 41.17 41.17 41.12 41.14 7.4K
09:46 41.15 41.16 41.14 41.15 3.8K
09:47 41.15 41.20 41.15 41.16 10.6K
09:48 41.14 41.16 41.14 41.14 7.1K
09:49 41.13 41.15 41.13 41.15 2.0K
09:50 41.14 41.17 41.14 41.16 7.5K
09:51 41.18 41.20 41.18 41.20 4.5K
09:52 41.20 41.22 41.20 41.22 7.0K
09:53 41.22 41.24 41.20 41.22 14.4K
09:54 41.24 41.24 41.20 41.20 20.6K
09:55 41.21 41.21 41.18 41.18 6.2K
09:56 41.18 41.20 41.18 41.20 2.4K
09:57 41.20 41.25 41.20 41.25 9.7K
09:58 41.26 41.26 41.23 41.23 4.9K
09:59 41.22 41.22 41.20 41.21 5.7K
10:00 41.21 41.21 41.16 41.16 7.2K
10:01 41.20 41.21 41.20 41.20 5.7K
10:02 41.20 41.21 41.20 41.20 6.4K
10:03 41.20 41.20 41.20 41.20 3.5K
10:04 41.20 41.20 41.19 41.20 5.3K
10:05 41.22 41.22 41.21 41.21 8.0K
10:06 41.20 41.21 41.14 41.15 12.1K
10:07 41.14 41.17 41.14 41.16 8.0K
10:08 41.16 41.21 41.15 41.21 6.5K
10:09 41.22 41.23 41.22 41.23 4.0K
10:10 41.24 41.27 41.24 41.26 4.6K
10:11 41.26 41.26 41.20 41.20 10.9K
10:12 41.20 41.21 41.20 41.20 4.7K
10:13 41.20 41.25 41.19 41.22 12.9K
10:14 41.22 41.22 41.19 41.19 6.4K
10:15 41.16 41.16 41.15 41.15 5.3K
10:16 41.16 41.16 41.15 41.16 1.6K
10:17 41.16 41.16 41.14 41.16 11.8K
10:18 41.16 41.17 41.15 41.15 4.9K
10:19 41.16 41.16 41.15 41.16 2.1K
10:20 41.16 41.16 41.15 41.16 3.1K
10:21 41.15 41.15 41.15 41.15 2.2K
10:22 41.15 41.17 41.15 41.17 7.3K
10:23 41.18 41.18 41.18 41.18 2.1K
10:24 41.18 41.18 41.18 41.18 8.1K
10:25 41.15 41.15 41.13 41.13 22.5K
10:26 41.11 41.14 41.11 41.14 6.4K
10:27 41.12 41.15 41.12 41.14 2.9K
10:28 41.14 41.15 41.14 41.15 2.0K
10:29 41.14 41.16 41.14 41.15 19.9K
10:30 41.15 41.16 41.13 41.14 17.9K
10:31 41.15 41.15 41.13 41.13 4.4K
10:32 41.13 41.15 41.13 41.14 3.9K
10:33 41.14 41.14 41.12 41.13 2.8K
10:34 41.12 41.13 41.11 41.13 3.6K
10:35 41.13 41.13 41.12 41.12 2.6K
10:36 41.12 41.14 41.12 41.14 2.6K
10:37 41.15 41.19 41.15 41.18 56.3K
10:38 41.18 41.19 41.16 41.19 10.7K
10:39 41.20 41.21 41.20 41.20 5.5K
10:40 41.20 41.21 41.20 41.21 5.9K
10:41 41.21 41.21 41.20 41.20 3.3K
10:42 41.20 41.20 41.17 41.18 5.4K
10:43 41.18 41.18 41.18 41.18 4.1K
10:44 41.18 41.21 41.18 41.21 3.9K
10:45 41.20 41.30 41.20 41.30 71.2K
10:46 41.31 41.32 41.29 41.29 62.2K
10:47 41.29 41.30 41.28 41.29 15.0K
10:48 41.29 41.30 41.26 41.26 3.3K
10:49 41.27 41.28 41.27 41.28 4.3K
10:50 41.25 41.26 41.24 41.26 5.9K
10:51 41.26 41.26 41.23 41.23 5.3K
10:52 41.24 41.27 41.23 41.27 5.8K
10:53 41.27 41.27 41.26 41.27 3.6K
10:54 41.29 41.29 41.29 41.29 4.0K
10:55 41.29 41.31 41.29 41.31 12.3K
10:56 41.33 41.37 41.33 41.37 13.5K
10:57 41.37 41.40 41.37 41.38 10.0K
10:58 41.38 41.39 41.37 41.37 37.6K
10:59 41.37 41.39 41.35 41.36 56.0K
11:00 41.36 41.43 41.34 41.43 82.1K
11:01 41.46 41.46 41.38 41.39 14.0K
11:02 41.39 41.39 41.37 41.38 4.8K
11:03 41.38 41.41 41.38 41.41 3.4K
11:04 41.40 41.40 41.32 41.34 31.3K
11:05 41.33 41.37 41.32 41.34 111.1K
11:06 41.33 41.33 41.32 41.33 50.7K
11:07 41.33 41.33 41.31 41.33 3.2K
11:08 41.32 41.32 41.31 41.31 1.8K
11:09 41.28 41.28 41.23 41.23 3.6K
11:10 41.26 41.27 41.25 41.25 14.5K
11:11 41.25 41.25 41.21 41.21 2.3K
11:12 41.20 41.22 41.20 41.22 2.8K
11:13 41.23 41.23 41.21 41.22 3.9K
11:14 41.22 41.22 41.21 41.21 2.0K
11:15 41.21 41.22 41.21 41.22 2.8K
11:16 41.22 41.23 41.22 41.22 3.8K
11:17 41.22 41.24 41.22 41.24 1.8K
11:18 41.24 41.24 41.23 41.23 4.2K
11:19 41.23 41.23 41.22 41.23 5.0K
11:20 41.22 41.22 41.21 41.21 4.1K
11:21 41.22 41.22 41.21 41.21 1.3K
11:22 41.21 41.21 41.21 41.21 0.9K
11:23 41.22 41.24 41.22 41.24 3.0K
11:24 41.24 41.24 41.23 41.23 2.8K
11:25 41.22 41.22 41.20 41.20 4.5K
11:26 41.21 41.21 41.21 41.21 1.9K
11:27 41.21 41.21 41.21 41.21 0.7K
11:28 41.20 41.21 41.20 41.20 9.1K
11:29 41.22 41.22 41.22 41.22 1.7K
11:30 41.22 41.22 41.22 41.22 1.4K
11:31 41.21 41.23 41.21 41.23 2.7K
11:32 41.22 41.24 41.22 41.24 1.9K
11:33 41.24 41.24 41.22 41.22 2.8K
11:34 41.22 41.22 41.22 41.22 3.1K
11:35 41.23 41.23 41.23 41.23 1.1K
11:36 41.23 41.24 41.23 41.24 1.4K
11:37 41.24 41.25 41.24 41.25 1.9K
11:38 41.25 41.26 41.25 41.26 2.4K
11:39 41.26 41.27 41.26 41.26 4.5K
11:40 41.25 41.25 41.24 41.25 4.4K
11:41 41.24 41.24 41.24 41.24 9.1K
11:42 41.24 41.26 41.24 41.26 3.0K
11:43 41.27 41.27 41.26 41.26 1.8K
11:44 41.26 41.27 41.26 41.27 2.6K
11:45 41.27 41.28 41.27 41.28 3.4K
11:46 41.28 41.29 41.28 41.29 2.3K
11:47 41.29 41.31 41.29 41.30 4.8K
11:48 41.30 41.31 41.30 41.31 2.4K
11:49 41.31 41.31 41.28 41.28 6.2K
11:50 41.29 41.30 41.29 41.29 1.6K
11:51 41.31 41.31 41.28 41.28 2.5K
11:52 41.30 41.30 41.26 41.27 4.0K
11:53 41.27 41.27 41.26 41.26 3.0K
11:54 41.24 41.24 41.23 41.23 4.6K
11:55 41.26 41.27 41.26 41.27 3.7K
11:56 41.28 41.28 41.27 41.27 1.4K
11:57 41.26 41.27 41.26 41.26 3.7K
11:58 41.27 41.28 41.27 41.28 2.2K
11:59 41.28 41.28 41.27 41.27 1.8K
12:00 41.27 41.28 41.27 41.27 2.3K
12:01 41.27 41.27 41.27 41.27 0.9K
12:02 41.27 41.27 41.26 41.27 4.1K
12:03 41.28 41.30 41.28 41.30 1.7K
12:04 41.31 41.31 41.31 41.31 4.4K
12:05 41.30 41.30 41.30 41.30 1.4K
12:06 41.32 41.33 41.32 41.33 3.0K
12:07 41.34 41.36 41.34 41.36 4.5K
12:08 41.36 41.37 41.36 41.37 3.8K
12:09 41.36 41.39 41.36 41.39 3.2K
12:10 41.40 41.40 41.37 41.37 4.9K
12:11 41.37 41.37 41.37 41.37 1.0K
12:12 41.36 41.37 41.36 41.37 3.7K
12:13 41.36 41.39 41.36 41.37 4.6K
12:14 41.37 41.39 41.37 41.39 3.1K
12:15 41.39 41.39 41.36 41.36 3.9K
12:16 41.37 41.37 41.34 41.34 5.6K
12:17 41.34 41.35 41.34 41.35 1.0K
12:18 41.35 41.37 41.35 41.35 4.6K
12:19 41.38 41.41 41.38 41.41 30.5K
12:20 41.41 41.43 41.41 41.43 2.2K
12:21 41.43 41.44 41.41 41.41 5.2K
12:22 41.40 41.40 41.39 41.39 2.2K
12:23 41.39 41.39 41.38 41.39 6.9K
12:24 41.39 41.39 41.39 41.39 1.8K
12:25 41.41 41.41 41.41 41.41 1.0K
12:26 41.41 41.42 41.41 41.42 2.3K
12:27 41.43 41.43 41.41 41.42 4.6K
12:28 41.43 41.43 41.42 41.43 3.4K
12:29 41.42 41.43 41.42 41.43 0.8K
12:30 41.41 41.41 41.41 41.41 4.4K
12:31 41.41 41.41 41.40 41.41 3.7K
12:32 41.41 41.42 41.41 41.42 2.0K
12:33 41.43 41.43 41.41 41.42 30.4K
12:34 41.43 41.43 41.42 41.42 3.9K
12:35 41.42 41.44 41.42 41.43 13.7K
12:36 41.42 41.42 41.41 41.41 4.6K
12:37 41.41 41.42 41.41 41.42 3.6K
12:38 41.41 41.44 41.41 41.44 1.9K
12:39 41.44 41.45 41.43 41.43 5.5K
12:40 41.41 41.41 41.40 41.40 2.2K
12:41 41.39 41.40 41.39 41.40 3.6K
12:42 41.41 41.42 41.41 41.42 1.4K
12:43 41.42 41.42 41.42 41.42 1.0K
12:44 41.42 41.44 41.42 41.44 2.9K
12:45 41.45 41.45 41.45 41.45 3.9K
12:46 41.45 41.49 41.45 41.49 18.2K
12:47 41.48 41.49 41.48 41.49 4.0K
12:48 41.49 41.50 41.49 41.49 4.1K
12:49 41.49 41.49 41.49 41.49 3.5K
12:50 41.49 41.51 41.49 41.51 3.1K
12:51 41.51 41.51 41.50 41.50 2.3K
12:52 41.50 41.52 41.50 41.52 4.6K
12:53 41.52 41.52 41.52 41.52 1.3K
12:54 41.52 41.52 41.51 41.51 1.8K
12:55 41.50 41.50 41.49 41.49 4.5K
12:56 41.49 41.51 41.49 41.51 2.8K
12:57 41.50 41.50 41.49 41.49 2.4K
12:58 41.49 41.49 41.48 41.48 2.2K
12:59 41.47 41.48 41.47 41.48 3.3K
13:00 41.48 41.49 41.48 41.49 3.7K
13:01 41.50 41.50 41.47 41.47 4.6K
13:02 41.47 41.48 41.47 41.47 3.1K
13:03 41.46 41.48 41.46 41.48 1.7K
13:04 41.48 41.48 41.46 41.46 4.4K
13:05 41.46 41.47 41.46 41.47 5.0K
13:06 41.46 41.47 41.46 41.47 1.4K
13:07 41.46 41.47 41.46 41.47 2.9K
13:08 41.50 41.51 41.50 41.51 3.2K
13:09 41.53 41.54 41.53 41.54 3.8K
13:10 41.54 41.54 41.50 41.50 18.4K
13:11 41.51 41.51 41.50 41.50 3.3K
13:12 41.50 41.50 41.50 41.50 6.0K
13:13 41.50 41.50 41.49 41.49 2.7K
13:14 41.50 41.50 41.50 41.50 4.2K
13:15 41.49 41.50 41.49 41.50 8.3K
13:16 41.50 41.50 41.50 41.50 4.0K
13:17 41.50 41.50 41.50 41.50 2.3K
13:18 41.51 41.51 41.50 41.51 19.0K
13:19 41.51 41.51 41.51 41.51 12.0K
13:20 41.51 41.51 41.51 41.51 2.9K
13:21 41.52 41.53 41.52 41.53 3.2K
13:23 41.53 41.53 41.53 41.53 0.9K
13:24 41.52 41.52 41.50 41.50 7.9K
13:25 41.50 41.50 41.50 41.50 1.2K
13:26 41.51 41.52 41.50 41.50 5.5K
13:27 41.48 41.48 41.47 41.47 2.5K
13:28 41.48 41.50 41.48 41.50 9.0K
13:29 41.49 41.49 41.49 41.49 1.7K
13:30 41.48 41.50 41.47 41.50 4.6K
13:31 41.49 41.51 41.47 41.51 19.1K
13:32 41.49 41.49 41.48 41.48 6.6K
13:33 41.47 41.49 41.47 41.49 3.6K
13:34 41.49 41.49 41.49 41.49 1.5K
13:35 41.48 41.49 41.48 41.49 6.3K
13:36 41.50 41.52 41.50 41.52 1.6K
13:37 41.52 41.53 41.52 41.53 3.5K
13:38 41.53 41.54 41.53 41.54 5.4K
13:39 41.54 41.55 41.53 41.53 6.7K
13:40 41.53 41.53 41.53 41.53 2.1K
13:41 41.54 41.56 41.54 41.56 1.8K
13:42 41.57 41.58 41.57 41.58 4.7K
13:43 41.58 41.58 41.55 41.55 8.9K
13:44 41.54 41.56 41.54 41.55 29.0K
13:45 41.55 41.56 41.54 41.56 3.9K
13:46 41.56 41.56 41.53 41.54 5.3K
13:47 41.54 41.55 41.53 41.55 7.4K
13:48 41.54 41.55 41.53 41.53 19.3K
13:49 41.53 41.56 41.53 41.56 6.3K
13:50 41.56 41.56 41.56 41.56 1.7K
13:51 41.55 41.57 41.55 41.57 6.5K
13:52 41.55 41.55 41.55 41.55 2.4K
13:53 41.55 41.55 41.54 41.54 5.0K
13:54 41.54 41.55 41.54 41.54 22.8K
13:55 41.55 41.56 41.54 41.56 28.7K
13:56 41.56 41.57 41.55 41.55 16.2K
13:57 41.56 41.56 41.55 41.55 11.5K
13:58 41.55 41.56 41.55 41.55 16.1K
13:59 41.55 41.56 41.55 41.55 4.1K
14:00 41.55 41.55 41.54 41.54 5.5K
14:01 41.54 41.56 41.54 41.56 7.3K
14:02 41.56 41.56 41.55 41.55 7.5K
14:03 41.56 41.59 41.56 41.59 34.2K
14:04 41.57 41.58 41.57 41.58 9.3K
14:05 41.58 41.61 41.58 41.61 6.6K
14:06 41.60 41.60 41.58 41.58 11.6K
14:07 41.58 41.60 41.57 41.58 17.1K
14:08 41.58 41.58 41.56 41.57 50.9K
14:09 41.56 41.57 41.56 41.57 4.3K
14:10 41.57 41.57 41.57 41.57 5.3K
14:11 41.57 41.57 41.54 41.57 10.1K
14:12 41.56 41.58 41.56 41.58 2.1K
14:13 41.58 41.58 41.58 41.58 1.1K
14:14 41.58 41.59 41.57 41.59 2.8K
14:15 41.58 41.58 41.55 41.55 7.9K
14:16 41.55 41.55 41.53 41.53 1.7K
14:17 41.54 41.54 41.50 41.50 7.7K
14:18 41.50 41.54 41.50 41.54 4.4K
14:19 41.54 41.55 41.54 41.55 2.5K
14:20 41.56 41.56 41.55 41.55 3.7K
14:21 41.55 41.55 41.53 41.53 4.2K
14:22 41.52 41.52 41.51 41.51 7.4K
14:23 41.51 41.52 41.51 41.52 3.2K
14:24 41.52 41.52 41.52 41.52 2.5K
14:25 41.52 41.55 41.52 41.55 22.7K
14:26 41.54 41.57 41.54 41.57 19.9K
14:27 41.56 41.56 41.56 41.56 13.6K
14:28 41.58 41.59 41.57 41.57 11.5K
14:29 41.57 41.61 41.55 41.61 9.1K
14:30 41.60 41.61 41.60 41.61 3.9K
14:31 41.61 41.61 41.55 41.56 49.7K
14:32 41.56 41.59 41.56 41.58 15.7K
14:33 41.59 41.59 41.55 41.58 65.9K
14:34 41.58 41.58 41.56 41.56 7.9K
14:35 41.56 41.56 41.55 41.55 5.1K
14:36 41.55 41.55 41.53 41.53 15.9K
14:37 41.53 41.53 41.52 41.52 3.3K
14:38 41.52 41.52 41.50 41.50 15.4K
14:39 41.50 41.50 41.49 41.49 2.6K
14:40 41.49 41.49 41.45 41.47 23.0K
14:41 41.48 41.50 41.48 41.48 11.0K
14:42 41.49 41.50 41.49 41.49 9.4K
14:43 41.49 41.50 41.49 41.50 7.5K
14:44 41.50 41.50 41.49 41.49 6.9K
14:45 41.49 41.51 41.49 41.51 23.1K
14:46 41.50 41.51 41.39 41.42 24.8K
14:47 41.43 41.43 41.41 41.41 9.9K
14:48 41.43 41.43 41.40 41.40 11.7K
14:49 41.40 41.41 41.36 41.41 35.3K
14:50 41.40 41.42 41.40 41.41 6.1K
14:51 41.42 41.42 41.42 41.42 7.3K
14:52 41.42 41.44 41.42 41.44 8.9K
14:53 41.44 41.45 41.44 41.44 6.4K
14:54 41.44 41.46 41.44 41.45 6.6K
14:55 41.46 41.46 41.44 41.45 8.3K
14:56 41.44 41.46 41.44 41.46 5.4K
14:57 41.46 41.46 41.44 41.44 6.8K
14:58 41.44 41.45 41.44 41.44 10.8K
14:59 41.45 41.46 41.45 41.45 4.4K
15:00 41.46 41.46 41.45 41.46 6.5K
15:01 41.46 41.48 41.46 41.46 9.3K
15:02 41.46 41.46 41.42 41.43 8.2K
15:03 41.43 41.45 41.43 41.45 3.8K
15:04 41.45 41.46 41.44 41.46 11.1K
15:05 41.46 41.47 41.46 41.47 1.9K
15:06 41.46 41.46 41.44 41.44 6.8K
15:07 41.43 41.44 41.42 41.44 5.1K
15:08 41.44 41.44 41.43 41.43 4.9K
15:09 41.43 41.43 41.41 41.43 12.0K
15:10 41.44 41.44 41.44 41.44 5.9K
15:11 41.43 41.45 41.43 41.45 10.0K
15:12 41.44 41.44 41.44 41.44 5.5K
15:13 41.44 41.46 41.44 41.46 4.9K
15:14 41.46 41.48 41.46 41.48 7.4K
15:15 41.47 41.49 41.47 41.49 4.3K
15:16 41.49 41.51 41.49 41.51 6.2K
15:17 41.51 41.51 41.50 41.51 7.0K
15:18 41.52 41.53 41.52 41.53 2.9K
15:19 41.54 41.54 41.53 41.54 6.3K
15:20 41.54 41.54 41.53 41.53 8.5K
15:21 41.53 41.53 41.53 41.53 4.1K
15:22 41.55 41.60 41.55 41.60 8.0K
15:23 41.60 41.61 41.60 41.61 4.2K
15:24 41.60 41.60 41.60 41.60 12.6K
15:25 41.60 41.60 41.60 41.60 5.8K
15:26 41.60 41.60 41.59 41.59 10.8K
15:27 41.59 41.59 41.58 41.59 3.0K
15:28 41.59 41.59 41.56 41.56 47.4K
15:29 41.56 41.56 41.55 41.56 1.9K
15:30 41.56 41.58 41.56 41.57 33.7K
15:31 41.57 41.57 41.56 41.56 15.2K
15:32 41.56 41.56 41.56 41.56 5.5K
15:33 41.56 41.58 41.56 41.58 7.8K
15:34 41.59 41.61 41.59 41.60 16.6K
15:35 41.61 41.61 41.60 41.60 27.5K
15:36 41.60 41.61 41.58 41.59 17.5K
15:37 41.59 41.59 41.57 41.57 10.0K
15:38 41.58 41.58 41.57 41.57 11.2K
15:39 41.57 41.59 41.55 41.55 36.3K
15:40 41.55 41.59 41.52 41.54 25.3K
15:41 41.57 41.58 41.54 41.56 24.9K
15:42 41.60 41.60 41.57 41.57 12.4K
15:43 41.58 41.58 41.57 41.57 10.6K
15:44 41.57 41.57 41.56 41.57 19.0K
15:45 41.57 41.60 41.57 41.60 24.2K
15:46 41.60 41.60 41.58 41.58 16.6K
15:47 41.57 41.58 41.57 41.58 24.5K
15:48 41.58 41.59 41.58 41.59 19.9K
15:49 41.59 41.62 41.59 41.61 25.3K
15:50 41.61 41.63 41.60 41.61 95.3K
15:51 41.60 41.63 41.60 41.62 26.3K
15:52 41.62 41.66 41.60 41.66 44.9K
15:53 41.66 41.67 41.65 41.65 39.0K
15:54 41.65 41.66 41.65 41.65 43.6K
15:55 41.64 41.66 41.61 41.65 92.4K
15:56 41.66 41.67 41.59 41.64 74.2K
15:57 41.65 41.65 41.60 41.60 92.7K
15:58 41.59 41.59 41.56 41.56 103.1K
15:59 41.57 41.60 41.55 41.57 1,485.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available