NiSource Inc (NI) Historical Stock Data
28.76 ↑0.22 (0.77%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NI is up 0.14% a day on average. There have been 18 days where NiSource Inc closed green and 12 days where NI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.62 | 28.76 | ↑$0.14 (0.49%) | 28.38 | 28.80 | 4.72M |
| 2024-05-03 | 28.67 | 28.54 | ↓$0.13 (-0.45%) | 28.31 | 28.73 | 3.45M |
| 2024-05-02 | 28.19 | 28.50 | ↑$0.31 (1.10%) | 28.08 | 28.52 | 3.44M |
| 2024-05-01 | 27.80 | 28.10 | ↑$0.30 (1.08%) | 27.78 | 28.42 | 3.24M |
| 2024-04-30 | 27.67 | 27.86 | ↑$0.19 (0.69%) | 27.46 | 28.03 | 2.99M |
| 2024-04-29 | 27.86 | 27.90 | ↑$0.04 (0.14%) | 27.74 | 28.03 | 2.80M |
| 2024-04-26 | 28.10 | 27.94 | ↓$0.16 (-0.57%) | 27.92 | 28.21 | 4.49M |
| 2024-04-25 | 28.16 | 28.10 | ↓$0.06 (-0.21%) | 27.82 | 28.24 | 4.20M |
| 2024-04-24 | 27.72 | 28.18 | ↑$0.46 (1.66%) | 27.54 | 28.22 | 2.82M |
| 2024-04-23 | 27.86 | 27.93 | ↑$0.07 (0.25%) | 27.72 | 28.09 | 2.64M |
| 2024-04-22 | 27.57 | 27.91 | ↑$0.34 (1.23%) | 27.47 | 28.02 | 3.01M |
| 2024-04-19 | 27.51 | 27.58 | ↑$0.07 (0.25%) | 27.46 | 27.81 | 3.97M |
| 2024-04-18 | 27.33 | 27.40 | ↑$0.07 (0.26%) | 27.05 | 27.46 | 2.88M |
| 2024-04-17 | 26.79 | 27.15 | ↑$0.36 (1.34%) | 26.72 | 27.23 | 2.81M |
| 2024-04-16 | 26.80 | 26.56 | ↓$0.24 (-0.90%) | 26.26 | 26.80 | 3.21M |
| 2024-04-15 | 27.23 | 26.82 | ↓$0.41 (-1.51%) | 26.68 | 27.32 | 3.20M |
| 2024-04-12 | 27.33 | 27.07 | ↓$0.26 (-0.95%) | 27.00 | 27.49 | 3.37M |
| 2024-04-11 | 27.45 | 27.25 | ↓$0.20 (-0.71%) | 27.03 | 27.45 | 6.42M |
| 2024-04-10 | 27.13 | 27.30 | ↑$0.17 (0.63%) | 26.95 | 27.33 | 4.74M |
| 2024-04-09 | 27.54 | 27.64 | ↑$0.10 (0.36%) | 27.49 | 27.68 | 3.36M |
| 2024-04-08 | 27.26 | 27.45 | ↑$0.19 (0.70%) | 27.20 | 27.57 | 2.04M |
| 2024-04-05 | 26.98 | 27.19 | ↑$0.21 (0.78%) | 26.91 | 27.29 | 2.11M |
| 2024-04-04 | 27.55 | 27.17 | ↓$0.38 (-1.38%) | 26.96 | 27.56 | 2.85M |
| 2024-04-03 | 27.46 | 27.34 | ↓$0.12 (-0.44%) | 27.29 | 27.56 | 2.33M |
| 2024-04-02 | 27.42 | 27.50 | ↑$0.08 (0.29%) | 27.40 | 27.74 | 2.58M |
| 2024-04-01 | 27.70 | 27.48 | ↓$0.22 (-0.79%) | 27.33 | 27.70 | 2.17M |
| 2024-03-28 | 27.50 | 27.66 | ↑$0.16 (0.58%) | 27.40 | 27.72 | 3.85M |
| 2024-03-27 | 27.14 | 27.46 | ↑$0.32 (1.18%) | 27.12 | 27.49 | 3.77M |
| 2024-03-26 | 27.16 | 26.97 | ↓$0.19 (-0.70%) | 26.88 | 27.17 | 4.88M |
| 2024-03-25 | 27.22 | 27.15 | ↓$0.07 (-0.26%) | 26.96 | 27.24 | 3.50M |
Create an account or log in to view more rows.
$NI looks like a loading
$NI finally a pullback
$NI all’s I know is buy and hold… no expectations
$NI Who’s still buying calls?
$NI Dip buyers are going to get wrecked
$NI bull flag
breakout!
$NI buy SHARES
$NI we all speculate but nobody knows what going to happen.
$NI let it ride
$NI who loaded up??