NiSource Inc (NI) Historical Stock Data
37.85 ↑0.55 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NI is up 0.32% a day on average. There have been 19 days where NiSource Inc closed green and 11 days where NI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 37.31 | 37.85 | ↑$0.54 (1.45%) | 37.22 | 37.94 | 3.02M |
| 2024-11-20 | 37.15 | 37.30 | ↑$0.15 (0.40%) | 36.91 | 37.32 | 3.05M |
| 2024-11-19 | 36.70 | 37.11 | ↑$0.41 (1.12%) | 36.57 | 37.17 | 3.36M |
| 2024-11-18 | 36.50 | 36.81 | ↑$0.31 (0.85%) | 36.33 | 36.82 | 5.79M |
| 2024-11-15 | 36.06 | 36.57 | ↑$0.51 (1.41%) | 36.03 | 36.61 | 9.19M |
| 2024-11-14 | 36.28 | 36.02 | ↓$0.26 (-0.72%) | 35.94 | 36.47 | 2.75M |
| 2024-11-13 | 36.20 | 36.25 | ↑$0.05 (0.14%) | 35.90 | 36.40 | 3.40M |
| 2024-11-12 | 36.13 | 35.95 | ↓$0.18 (-0.50%) | 35.95 | 36.30 | 3.67M |
| 2024-11-11 | 35.95 | 36.22 | ↑$0.27 (0.75%) | 35.88 | 36.39 | 3.77M |
| 2024-11-08 | 35.22 | 35.97 | ↑$0.75 (2.13%) | 35.11 | 36.17 | 4.63M |
| 2024-11-07 | 35.31 | 35.00 | ↓$0.31 (-0.88%) | 34.82 | 35.40 | 1.99M |
| 2024-11-06 | 35.31 | 35.16 | ↓$0.15 (-0.42%) | 35.07 | 35.50 | 5.02M |
| 2024-11-05 | 34.60 | 35.23 | ↑$0.63 (1.82%) | 34.51 | 35.25 | 2.43M |
| 2024-11-04 | 34.39 | 34.74 | ↑$0.35 (1.02%) | 34.23 | 35.04 | 5.72M |
| 2024-11-01 | 35.27 | 34.49 | ↓$0.78 (-2.21%) | 34.43 | 35.45 | 3.14M |
| 2024-10-31 | 34.86 | 35.16 | ↑$0.30 (0.86%) | 34.84 | 35.45 | 2.25M |
| 2024-10-30 | 34.73 | 35.13 | ↑$0.40 (1.15%) | 34.73 | 35.44 | 6.06M |
| 2024-10-29 | 34.98 | 34.42 | ↓$0.56 (-1.60%) | 34.38 | 34.98 | 4.16M |
| 2024-10-28 | 34.91 | 35.14 | ↑$0.23 (0.66%) | 34.91 | 35.20 | 2.87M |
| 2024-10-25 | 35.44 | 34.82 | ↓$0.62 (-1.75%) | 34.77 | 35.47 | 2.62M |
| 2024-10-24 | 35.34 | 35.26 | ↓$0.08 (-0.23%) | 35.19 | 35.48 | 1.90M |
| 2024-10-23 | 34.77 | 35.31 | ↑$0.54 (1.55%) | 34.75 | 35.32 | 3.26M |
| 2024-10-22 | 34.59 | 34.77 | ↑$0.18 (0.52%) | 34.58 | 34.89 | 1.39M |
| 2024-10-21 | 35.10 | 34.93 | ↓$0.17 (-0.48%) | 34.85 | 35.19 | 2.19M |
| 2024-10-18 | 34.95 | 35.14 | ↑$0.19 (0.54%) | 34.77 | 35.17 | 2.19M |
| 2024-10-17 | 35.07 | 34.96 | ↓$0.11 (-0.31%) | 34.82 | 35.08 | 3.13M |
| 2024-10-16 | 34.62 | 35.10 | ↑$0.48 (1.39%) | 34.59 | 35.13 | 2.59M |
| 2024-10-15 | 34.40 | 34.49 | ↑$0.09 (0.26%) | 34.39 | 34.82 | 1.73M |
| 2024-10-14 | 33.97 | 34.22 | ↑$0.25 (0.74%) | 33.86 | 34.29 | 1.70M |
| 2024-10-11 | 34.00 | 33.93 | ↓$0.07 (-0.21%) | 33.76 | 34.00 | 1.71M |
Create an account or log in to view more rows.
$NI Take it Bears !
$NI Was last two days consolidation??
$NI it begins tomorrow
$NI the price is wrong
$NI HOLDING LONG AND STRONG!!!
$NI wow. The volume is so low today. Unreal
$NI buy the dip.
$NI looks like a loading
$NI finally a pullback
$NI all’s I know is buy and hold… no expectations