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 42.00 42.00 41.99 42.00 19.9K
09:31 42.00 42.00 41.87 41.99 4.1K
09:32 41.99 41.99 41.93 41.93 4.1K
09:33 41.93 41.93 41.93 41.93 0.7K
09:34 41.98 42.05 41.98 42.05 2.4K
09:35 42.14 42.14 42.14 42.14 1.7K
09:36 42.16 42.18 42.16 42.17 6.9K
09:37 42.17 42.25 42.17 42.25 2.7K
09:38 42.25 42.30 42.25 42.28 5.6K
09:39 42.29 42.29 42.26 42.26 5.1K
09:40 42.26 42.26 42.25 42.25 5.2K
09:41 42.25 42.31 42.25 42.28 1.9K
09:42 42.28 42.31 42.27 42.31 2.8K
09:43 42.35 42.35 42.33 42.33 5.3K
09:44 42.34 42.34 42.31 42.31 2.4K
09:45 42.32 42.32 42.30 42.30 4.0K
09:46 42.29 42.30 42.29 42.30 3.3K
09:47 42.26 42.26 42.26 42.26 0.4K
09:48 42.26 42.29 42.26 42.28 8.2K
09:49 42.31 42.31 42.30 42.30 0.7K
09:50 42.30 42.32 42.30 42.32 2.2K
09:51 42.33 42.35 42.33 42.35 5.3K
09:52 42.35 42.35 42.35 42.35 0.7K
09:53 42.34 42.34 42.34 42.34 3.0K
09:54 42.34 42.35 42.34 42.34 4.2K
09:55 42.32 42.33 42.30 42.30 4.8K
09:56 42.31 42.31 42.30 42.30 3.3K
09:57 42.31 42.31 42.30 42.30 1.8K
09:58 42.31 42.35 42.31 42.35 3.1K
09:59 42.34 42.35 42.34 42.35 2.0K
10:00 42.36 42.42 42.36 42.39 12.5K
10:01 42.41 42.45 42.40 42.45 3.4K
10:02 42.47 42.48 42.43 42.43 2.6K
10:03 42.42 42.42 42.42 42.42 0.5K
10:04 42.42 42.43 42.42 42.43 2.1K
10:05 42.42 42.42 42.40 42.41 4.4K
10:06 42.41 42.41 42.37 42.37 3.6K
10:07 42.36 42.36 42.33 42.34 5.8K
10:08 42.35 42.35 42.33 42.34 4.6K
10:09 42.34 42.34 42.32 42.34 7.5K
10:10 42.37 42.38 42.37 42.38 4.6K
10:11 42.38 42.38 42.36 42.36 5.4K
10:12 42.37 42.38 42.36 42.36 2.4K
10:13 42.35 42.35 42.34 42.34 2.5K
10:14 42.35 42.35 42.34 42.34 1.5K
10:15 42.33 42.34 42.33 42.33 2.6K
10:16 42.33 42.36 42.33 42.33 4.1K
10:17 42.33 42.33 42.31 42.33 3.4K
10:18 42.33 42.34 42.33 42.34 1.2K
10:19 42.33 42.35 42.33 42.34 2.7K
10:20 42.34 42.34 42.34 42.34 2.0K
10:21 42.32 42.34 42.32 42.34 2.1K
10:22 42.35 42.35 42.35 42.35 3.3K
10:23 42.35 42.37 42.35 42.37 2.5K
10:24 42.36 42.36 42.34 42.34 4.6K
10:25 42.35 42.35 42.33 42.33 4.1K
10:26 42.33 42.35 42.33 42.35 3.2K
10:27 42.35 42.37 42.35 42.36 5.6K
10:28 42.35 42.35 42.35 42.35 0.7K
10:29 42.34 42.37 42.34 42.37 5.8K
10:30 42.36 42.39 42.36 42.39 19.0K
10:31 42.41 42.41 42.40 42.40 2.2K
10:32 42.41 42.41 42.38 42.38 5.1K
10:33 42.35 42.37 42.35 42.37 2.9K
10:34 42.37 42.37 42.36 42.37 3.9K
10:35 42.36 42.38 42.36 42.38 6.6K
10:36 42.39 42.41 42.39 42.41 1.5K
10:37 42.41 42.41 42.39 42.39 5.3K
10:38 42.38 42.41 42.38 42.41 2.4K
10:39 42.40 42.42 42.38 42.38 3.9K
10:40 42.38 42.38 42.36 42.36 5.0K
10:41 42.38 42.38 42.36 42.37 4.3K
10:42 42.38 42.38 42.32 42.34 9.7K
10:43 42.32 42.32 42.30 42.31 6.5K
10:44 42.29 42.29 42.28 42.28 1.2K
10:45 42.28 42.29 42.26 42.26 2.6K
10:46 42.27 42.28 42.26 42.26 3.0K
10:47 42.28 42.28 42.28 42.28 6.8K
10:48 42.28 42.28 42.27 42.28 8.1K
10:49 42.25 42.28 42.24 42.24 7.4K
10:50 42.25 42.27 42.24 42.27 8.1K
10:51 42.26 42.28 42.26 42.28 4.3K
10:52 42.27 42.27 42.24 42.24 4.8K
10:53 42.23 42.23 42.22 42.22 4.6K
10:54 42.22 42.24 42.22 42.22 6.9K
10:55 42.22 42.22 42.21 42.21 6.7K
10:56 42.22 42.23 42.22 42.22 4.0K
10:57 42.22 42.22 42.21 42.22 3.2K
10:58 42.22 42.22 42.20 42.22 5.1K
10:59 42.23 42.23 42.21 42.22 3.8K
11:00 42.17 42.17 42.13 42.14 3.6K
11:01 42.13 42.13 42.10 42.13 6.4K
11:02 42.13 42.13 42.13 42.13 2.3K
11:03 42.12 42.13 42.12 42.13 4.1K
11:04 42.16 42.18 42.16 42.18 2.5K
11:05 42.17 42.17 42.15 42.15 3.7K
11:06 42.15 42.19 42.15 42.18 5.7K
11:07 42.18 42.18 42.17 42.17 3.9K
11:08 42.16 42.17 42.16 42.16 3.1K
11:09 42.18 42.18 42.18 42.18 3.1K
11:10 42.18 42.18 42.18 42.18 1.8K
11:11 42.17 42.17 42.17 42.17 1.3K
11:12 42.17 42.18 42.17 42.18 3.3K
11:13 42.18 42.21 42.18 42.19 3.7K
11:14 42.18 42.19 42.18 42.19 2.5K
11:15 42.19 42.20 42.18 42.20 3.9K
11:16 42.20 42.20 42.18 42.20 2.3K
11:17 42.19 42.21 42.19 42.21 6.6K
11:18 42.20 42.20 42.19 42.20 3.4K
11:19 42.20 42.20 42.20 42.20 1.7K
11:20 42.20 42.20 42.19 42.19 5.4K
11:21 42.18 42.20 42.17 42.19 6.1K
11:22 42.19 42.22 42.19 42.22 1.4K
11:23 42.22 42.23 42.22 42.22 3.0K
11:24 42.21 42.21 42.21 42.21 2.6K
11:25 42.21 42.22 42.21 42.22 3.4K
11:26 42.22 42.23 42.22 42.23 2.6K
11:27 42.22 42.22 42.20 42.22 4.5K
11:28 42.22 42.22 42.22 42.22 1.8K
11:29 42.23 42.25 42.23 42.25 5.0K
11:30 42.25 42.29 42.25 42.27 17.1K
11:31 42.27 42.27 42.26 42.27 5.6K
11:32 42.27 42.30 42.27 42.30 7.3K
11:33 42.30 42.30 42.27 42.27 7.4K
11:34 42.27 42.29 42.27 42.29 7.2K
11:35 42.29 42.29 42.29 42.29 3.0K
11:36 42.28 42.28 42.28 42.28 3.4K
11:37 42.28 42.28 42.28 42.28 6.7K
11:38 42.27 42.27 42.27 42.27 6.4K
11:39 42.27 42.27 42.25 42.26 6.8K
11:40 42.26 42.26 42.25 42.25 7.6K
11:41 42.25 42.25 42.22 42.22 5.2K
11:42 42.22 42.22 42.21 42.21 4.1K
11:43 42.21 42.22 42.20 42.21 6.7K
11:44 42.22 42.22 42.21 42.22 4.1K
11:45 42.21 42.21 42.20 42.20 2.9K
11:46 42.20 42.20 42.18 42.19 4.6K
11:47 42.19 42.20 42.19 42.19 4.0K
11:48 42.19 42.20 42.19 42.20 1.9K
11:49 42.21 42.21 42.19 42.19 2.9K
11:50 42.20 42.20 42.19 42.19 4.0K
11:51 42.19 42.20 42.19 42.20 2.6K
11:52 42.19 42.19 42.18 42.18 1.5K
11:53 42.19 42.19 42.18 42.18 2.4K
11:54 42.18 42.18 42.18 42.18 3.4K
11:55 42.18 42.18 42.16 42.16 2.9K
11:56 42.16 42.16 42.16 42.16 1.3K
11:57 42.16 42.16 42.15 42.15 3.3K
11:58 42.14 42.14 42.12 42.12 3.5K
11:59 42.11 42.12 42.11 42.11 4.2K
12:00 42.11 42.12 42.11 42.12 4.7K
12:01 42.10 42.10 42.07 42.07 3.1K
12:02 42.07 42.09 42.07 42.09 4.6K
12:03 42.08 42.08 42.08 42.08 2.6K
12:04 42.07 42.07 42.07 42.07 3.4K
12:05 42.10 42.10 42.10 42.10 2.3K
12:06 42.10 42.10 42.10 42.10 1.5K
12:07 42.10 42.11 42.10 42.11 2.3K
12:08 42.10 42.10 42.10 42.10 3.1K
12:09 42.10 42.13 42.10 42.13 4.2K
12:10 42.13 42.14 42.13 42.14 2.1K
12:11 42.14 42.14 42.13 42.13 3.0K
12:12 42.13 42.14 42.12 42.12 3.4K
12:13 42.11 42.12 42.11 42.11 4.4K
12:14 42.12 42.13 42.12 42.13 2.7K
12:15 42.13 42.14 42.13 42.13 3.1K
12:16 42.13 42.14 42.13 42.13 1.0K
12:17 42.12 42.13 42.12 42.13 3.3K
12:18 42.13 42.13 42.12 42.13 2.0K
12:19 42.13 42.13 42.12 42.13 3.8K
12:20 42.13 42.14 42.12 42.14 7.9K
12:21 42.14 42.15 42.13 42.13 4.2K
12:22 42.14 42.15 42.14 42.15 3.3K
12:23 42.15 42.16 42.15 42.15 2.3K
12:24 42.15 42.16 42.15 42.16 1.9K
12:25 42.16 42.16 42.16 42.16 4.4K
12:26 42.16 42.17 42.16 42.17 3.7K
12:27 42.17 42.17 42.17 42.17 2.1K
12:28 42.16 42.16 42.16 42.16 2.4K
12:29 42.16 42.18 42.16 42.18 2.7K
12:30 42.18 42.18 42.16 42.16 4.0K
12:31 42.16 42.16 42.16 42.16 3.1K
12:32 42.16 42.16 42.15 42.16 1.8K
12:33 42.16 42.17 42.16 42.17 5.2K
12:34 42.17 42.18 42.17 42.18 1.9K
12:35 42.18 42.18 42.16 42.16 2.8K
12:36 42.17 42.17 42.17 42.17 2.4K
12:37 42.17 42.18 42.17 42.18 6.4K
12:38 42.18 42.19 42.18 42.19 4.7K
12:39 42.19 42.19 42.18 42.18 5.2K
12:40 42.18 42.19 42.18 42.19 4.6K
12:41 42.18 42.18 42.17 42.17 2.4K
12:42 42.17 42.17 42.15 42.15 3.2K
12:43 42.16 42.16 42.14 42.14 3.5K
12:44 42.14 42.16 42.14 42.16 5.9K
12:45 42.15 42.17 42.15 42.16 4.9K
12:46 42.15 42.15 42.15 42.15 2.8K
12:47 42.16 42.16 42.16 42.16 0.7K
12:48 42.16 42.16 42.15 42.15 1.9K
12:49 42.15 42.16 42.15 42.15 3.7K
12:50 42.17 42.17 42.17 42.17 1.0K
12:51 42.16 42.18 42.16 42.18 8.7K
12:52 42.18 42.19 42.18 42.19 1.8K
12:53 42.19 42.19 42.17 42.17 4.2K
12:54 42.16 42.16 42.16 42.16 4.8K
12:55 42.17 42.19 42.17 42.18 5.7K
12:56 42.18 42.18 42.18 42.18 1.9K
12:57 42.18 42.20 42.18 42.20 5.6K
12:58 42.20 42.23 42.20 42.23 6.6K
12:59 42.23 42.25 42.23 42.25 5.1K
13:00 42.29 42.29 42.27 42.27 96.7K
13:01 42.26 42.27 42.26 42.27 2.6K
13:02 42.27 42.27 42.26 42.26 5.9K
13:03 42.25 42.26 42.25 42.25 3.7K
13:04 42.23 42.23 42.21 42.22 2.3K
13:05 42.22 42.23 42.21 42.23 6.7K
13:06 42.22 42.22 42.22 42.22 2.8K
13:07 42.22 42.22 42.20 42.20 1.9K
13:08 42.19 42.19 42.18 42.18 5.1K
13:09 42.17 42.18 42.17 42.18 6.4K
13:10 42.18 42.19 42.18 42.19 5.0K
13:11 42.19 42.20 42.19 42.19 4.5K
13:12 42.17 42.17 42.17 42.17 6.9K
13:13 42.16 42.17 42.16 42.17 4.6K
13:14 42.18 42.19 42.18 42.18 3.7K
13:15 42.18 42.18 42.17 42.18 4.6K
13:16 42.18 42.18 42.18 42.18 2.7K
13:17 42.19 42.19 42.17 42.17 4.3K
13:18 42.17 42.17 42.16 42.17 3.7K
13:19 42.17 42.17 42.15 42.16 3.4K
13:20 42.14 42.14 42.11 42.11 3.0K
13:21 42.12 42.13 42.11 42.11 5.0K
13:22 42.11 42.12 42.11 42.12 2.6K
13:23 42.12 42.18 42.12 42.17 6.7K
13:24 42.18 42.19 42.18 42.19 2.9K
13:25 42.19 42.19 42.15 42.15 5.1K
13:26 42.14 42.14 42.12 42.12 7.8K
13:27 42.12 42.12 42.12 42.12 4.4K
13:28 42.12 42.13 42.12 42.12 4.8K
13:29 42.12 42.18 42.12 42.15 27.4K
13:30 42.15 42.16 42.13 42.13 7.4K
13:31 42.13 42.13 42.11 42.12 3.9K
13:32 42.12 42.18 42.12 42.18 8.2K
13:33 42.17 42.18 42.17 42.18 2.3K
13:34 42.18 42.19 42.17 42.19 3.8K
13:35 42.18 42.18 42.17 42.17 6.9K
13:36 42.17 42.18 42.17 42.18 2.7K
13:37 42.18 42.18 42.16 42.16 3.2K
13:38 42.15 42.17 42.15 42.17 6.6K
13:39 42.17 42.18 42.17 42.17 5.2K
13:40 42.17 42.18 42.17 42.18 3.1K
13:41 42.18 42.19 42.18 42.19 6.3K
13:42 42.19 42.19 42.19 42.19 1.6K
13:43 42.19 42.22 42.19 42.22 4.6K
13:44 42.21 42.22 42.21 42.21 4.0K
13:45 42.20 42.20 42.20 42.20 2.6K
13:46 42.20 42.22 42.20 42.21 7.0K
13:47 42.21 42.21 42.20 42.21 3.7K
13:48 42.20 42.20 42.20 42.20 3.7K
13:49 42.20 42.20 42.19 42.19 6.9K
13:50 42.19 42.19 42.19 42.19 3.5K
13:51 42.19 42.20 42.19 42.20 4.1K
13:52 42.20 42.21 42.19 42.19 4.9K
13:53 42.19 42.19 42.18 42.18 3.0K
13:54 42.18 42.19 42.17 42.19 5.2K
13:55 42.18 42.19 42.18 42.19 5.9K
13:56 42.18 42.19 42.18 42.19 2.7K
13:57 42.19 42.20 42.19 42.20 2.6K
13:58 42.20 42.20 42.20 42.20 2.6K
13:59 42.21 42.26 42.21 42.25 13.8K
14:00 42.23 42.26 42.23 42.26 13.8K
14:01 42.25 42.25 42.23 42.23 5.3K
14:02 42.22 42.23 42.22 42.23 3.3K
14:03 42.22 42.22 42.21 42.21 2.9K
14:04 42.22 42.22 42.20 42.21 5.1K
14:05 42.20 42.20 42.18 42.18 7.0K
14:06 42.18 42.20 42.18 42.19 4.7K
14:07 42.19 42.19 42.18 42.19 2.0K
14:08 42.18 42.18 42.18 42.18 3.9K
14:09 42.17 42.17 42.15 42.15 3.5K
14:10 42.15 42.17 42.15 42.17 3.5K
14:11 42.18 42.18 42.18 42.18 4.5K
14:12 42.18 42.18 42.18 42.18 1.8K
14:13 42.18 42.18 42.18 42.18 1.6K
14:14 42.18 42.20 42.18 42.20 4.3K
14:15 42.20 42.22 42.20 42.22 3.3K
14:16 42.22 42.24 42.21 42.24 3.9K
14:17 42.24 42.25 42.23 42.23 9.8K
14:18 42.24 42.24 42.24 42.24 3.5K
14:19 42.24 42.24 42.23 42.23 3.9K
14:20 42.23 42.23 42.22 42.23 10.2K
14:21 42.23 42.23 42.22 42.23 3.5K
14:22 42.22 42.24 42.22 42.24 10.7K
14:23 42.24 42.24 42.22 42.22 5.4K
14:24 42.23 42.23 42.21 42.21 4.1K
14:25 42.21 42.22 42.21 42.21 4.2K
14:26 42.21 42.21 42.20 42.20 2.9K
14:27 42.20 42.20 42.19 42.20 1.9K
14:28 42.20 42.21 42.19 42.20 29.9K
14:29 42.19 42.20 42.19 42.19 6.2K
14:30 42.19 42.21 42.18 42.21 4.6K
14:31 42.20 42.20 42.19 42.20 3.1K
14:32 42.19 42.20 42.18 42.20 5.4K
14:33 42.20 42.21 42.18 42.21 3.9K
14:34 42.21 42.22 42.21 42.22 3.8K
14:35 42.20 42.22 42.20 42.22 5.0K
14:36 42.23 42.24 42.22 42.23 13.9K
14:37 42.23 42.23 42.23 42.23 3.1K
14:38 42.23 42.23 42.22 42.22 2.6K
14:39 42.21 42.22 42.21 42.22 6.0K
14:40 42.22 42.23 42.22 42.23 3.3K
14:41 42.22 42.22 42.21 42.21 4.7K
14:42 42.21 42.21 42.20 42.21 2.3K
14:43 42.22 42.22 42.21 42.22 3.6K
14:44 42.23 42.23 42.23 42.23 2.2K
14:45 42.21 42.23 42.21 42.22 12.3K
14:46 42.21 42.21 42.20 42.20 6.2K
14:47 42.21 42.22 42.21 42.21 6.6K
14:48 42.21 42.22 42.20 42.21 4.9K
14:49 42.21 42.23 42.21 42.23 3.3K
14:50 42.24 42.24 42.22 42.23 6.1K
14:51 42.24 42.25 42.24 42.25 4.6K
14:52 42.25 42.25 42.24 42.24 4.7K
14:53 42.25 42.25 42.25 42.25 2.3K
14:54 42.24 42.27 42.24 42.27 7.1K
14:55 42.26 42.27 42.26 42.26 13.3K
14:56 42.25 42.27 42.25 42.26 2.6K
14:57 42.26 42.27 42.26 42.27 4.4K
14:58 42.26 42.28 42.26 42.27 7.9K
14:59 42.28 42.28 42.27 42.27 4.4K
15:00 42.26 42.26 42.26 42.26 5.0K
15:01 42.25 42.26 42.25 42.26 2.5K
15:02 42.26 42.26 42.26 42.26 1.6K
15:03 42.26 42.26 42.25 42.25 4.9K
15:04 42.24 42.25 42.24 42.24 5.0K
15:05 42.24 42.24 42.23 42.23 4.5K
15:06 42.22 42.22 42.21 42.21 7.7K
15:07 42.22 42.22 42.20 42.20 9.6K
15:08 42.20 42.20 42.18 42.18 6.3K
15:09 42.19 42.20 42.16 42.16 8.7K
15:10 42.16 42.17 42.16 42.16 6.2K
15:11 42.16 42.20 42.16 42.20 6.5K
15:12 42.20 42.20 42.20 42.20 2.0K
15:13 42.20 42.21 42.19 42.21 4.1K
15:14 42.21 42.21 42.20 42.20 3.7K
15:15 42.18 42.19 42.18 42.19 5.0K
15:16 42.19 42.22 42.19 42.22 44.8K
15:17 42.23 42.25 42.23 42.25 5.8K
15:18 42.25 42.28 42.25 42.28 4.3K
15:19 42.28 42.28 42.28 42.28 3.4K
15:20 42.28 42.28 42.26 42.27 6.8K
15:21 42.26 42.26 42.25 42.25 3.6K
15:22 42.25 42.26 42.25 42.25 10.0K
15:23 42.26 42.29 42.26 42.29 8.1K
15:24 42.29 42.29 42.29 42.29 6.8K
15:25 42.28 42.30 42.28 42.30 9.5K
15:26 42.30 42.30 42.28 42.29 8.8K
15:27 42.29 42.30 42.29 42.30 6.3K
15:28 42.29 42.30 42.29 42.29 2.2K
15:29 42.30 42.31 42.29 42.31 45.5K
15:30 42.31 42.33 42.30 42.32 8.4K
15:31 42.33 42.34 42.33 42.34 5.9K
15:32 42.34 42.36 42.34 42.36 15.2K
15:33 42.35 42.35 42.35 42.35 6.4K
15:34 42.35 42.37 42.35 42.36 5.0K
15:35 42.37 42.39 42.37 42.38 8.4K
15:36 42.37 42.37 42.37 42.37 5.2K
15:37 42.37 42.37 42.36 42.36 3.8K
15:38 42.37 42.37 42.36 42.37 2.8K
15:39 42.37 42.38 42.37 42.38 9.9K
15:40 42.40 42.40 42.35 42.35 16.1K
15:41 42.35 42.39 42.35 42.39 118.8K
15:42 42.39 42.40 42.35 42.35 132.0K
15:43 42.35 42.35 42.34 42.35 46.3K
15:44 42.34 42.35 42.34 42.35 271.4K
15:45 42.35 42.37 42.35 42.36 9.1K
15:46 42.35 42.37 42.34 42.37 64.3K
15:47 42.37 42.38 42.37 42.38 11.4K
15:48 42.37 42.41 42.37 42.41 124.0K
15:49 42.41 42.42 42.40 42.41 23.4K
15:50 42.41 42.43 42.41 42.41 32.8K
15:51 42.42 42.43 42.37 42.37 132.0K
15:52 42.37 42.38 42.34 42.37 88.9K
15:53 42.38 42.39 42.38 42.39 41.4K
15:54 42.39 42.44 42.39 42.44 43.6K
15:55 42.47 42.49 42.47 42.49 24.7K
15:56 42.50 42.51 42.49 42.49 58.6K
15:57 42.49 42.55 42.49 42.55 37.0K
15:58 42.56 42.58 42.56 42.56 109.3K
15:59 42.56 42.58 42.55 42.57 824.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available