International Seaways Inc (INSW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.72 | -6.92479523455 | 53.72 | 54.295 | 49.5 | 452151 | 52.69886278 | CS |
| 4 | 0.24 | 0.48231511254 | 49.76 | 54.84 | 49.5 | 554541 | 51.87638483 | CS |
| 12 | -6.17 | -10.984511305 | 56.17 | 58.73 | 47.08 | 592780 | 51.36162132 | CS |
| 26 | -2.45 | -4.67111534795 | 52.45 | 65.89 | 47.08 | 580523 | 55.12944947 | CS |
| 52 | 3.7 | 7.99136069114 | 46.3 | 65.89 | 42.08 | 576581 | 52.33651303 | CS |
| 156 | 32.85 | 191.545189504 | 17.15 | 65.89 | 13.0519 | 594953 | 38.1383089 | CS |
| 260 | 24.33 | 94.7798987145 | 25.67 | 65.89 | 12.44 | 476115 | 33.61055811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 50.69 | -1.24 | -2.39 | 51.67 | 51.91 | 50.66 | 494199 |
| 1728686400 | 51.93 | -0.09 | -0.17 | 51.91 | 52.43 | 51.4525 | 405130 |
| 1728600000 | 52.02 | 0.19 | 0.37 | 51.99 | 52.37 | 51.85 | 298805 |
| 1728513600 | 51.83 | -1.28 | -2.41 | 52.76 | 52.76 | 51.68 | 536771 |
| 1728427200 | 53.11 | -1.02 | -1.88 | 53.49 | 53.49 | 52.5468 | 469717 |
| 1728340800 | 54.13 | 0.63 | 1.18 | 53.72 | 54.295 | 53.51 | 550331 |
| 1728081600 | 53.5 | -0.8 | -1.47 | 54.75 | 54.84 | 53.33 | 489970 |
| 1727995200 | 54.3 | 1.31 | 2.47 | 53.28 | 54.63 | 53.05 | 724522 |
| 1727908800 | 52.99 | 1.6 | 3.11 | 52.46 | 53.02 | 52.35 | 618866 |
| 1727822400 | 51.39 | -0.17 | -0.33 | 50.88 | 52.23 | 50.5501 | 624746 |
| 1727736000 | 51.56 | -0.26 | -0.50 | 51.8 | 51.8 | 50.29 | 657242 |
| 1727476800 | 51.82 | -0.19 | -0.37 | 51.97 | 52.09 | 51.5 | 411948 |
| 1727390400 | 52.01 | 1.4 | 2.77 | 51.25 | 52.25 | 51.19 | 761875 |
| 1727304000 | 50.61 | -1.1 | -2.13 | 51.06 | 51.3 | 50.34 | 568339 |
| 1727217600 | 51.71 | 1 | 1.97 | 51.37 | 51.745 | 50.81 | 570274 |
| 1727131200 | 50.71 | 0.47 | 0.94 | 50.36 | 50.94 | 50.09 | 404095 |
| 1726872000 | 50.24 | -1.56 | -3.01 | 50.6 | 51.04 | 49.8618 | 983837 |
| 1726785600 | 51.8 | 1.17 | 2.31 | 51.53 | 51.87 | 50.995 | 530425 |
| 1726699200 | 50.63 | -0.32 | -0.63 | 51.19 | 51.56 | 50.59 | 454066 |
| 1726612800 | 50.95 | 0.37 | 0.73 | 50.86 | 51.01 | 50.495 | 461094 |
| 1726526400 | 50.58 | 1.26 | 2.55 | 49.76 | 50.61 | 49.64 | 568775 |
| 1726267200 | 49.32 | 0.19 | 0.39 | 49.49 | 50.305 | 49.21 | 476041 |
| 1726180800 | 49.13 | 1.46 | 3.06 | 48.65 | 50.22 | 48.6 | 646091 |
| 1726094400 | 47.67 | -0.56 | -1.16 | 47.61 | 48.15 | 47.08 | 831064 |
| 1726008000 | 48.23 | -1.17 | -2.37 | 49.53 | 49.58 | 47.4 | 1083509 |
| 1725921600 | 49.4 | -0.46 | -0.92 | 49.45 | 49.95 | 49.2 | 707928 |
| 1725662400 | 49.86 | 0.22 | 0.44 | 49.7 | 50.52 | 49.43 | 595940 |
| 1725576000 | 49.64 | -0.18 | -0.36 | 49.87 | 50.33 | 49.52 | 471310 |
| 1725489600 | 49.82 | -0.03 | -0.06 | 49.86 | 50.255 | 49.15 | 617059 |
| 1725403200 | 49.85 | -1.98 | -3.82 | 51 | 51.215 | 49.78 | 712608 |
| 1725057600 | 51.83 | 1.09 | 2.15 | 51.19 | 52.63 | 51.1 | 808886 |
| 1724971200 | 50.74 | 0.19 | 0.38 | 50.7 | 50.885 | 50.085 | 429632 |
| 1724884800 | 50.55 | -0.55 | -1.08 | 50.86 | 51 | 49.77 | 523852 |
| 1724798400 | 51.1 | -0.02 | -0.04 | 50.9 | 51.23 | 50.56 | 353970 |
| 1724712000 | 51.12 | 0.24 | 0.47 | 51.45 | 52.18 | 50.97 | 466854 |
| 1724452800 | 50.88 | 0.91 | 1.82 | 50.14 | 51.37 | 50.06 | 546688 |
| 1724366400 | 49.97 | -0.23 | -0.46 | 50.27 | 50.34 | 49.78 | 765635 |
| 1724280000 | 50.2 | -0.05 | -0.10 | 50.51 | 50.9826 | 49.82 | 504879 |
| 1724193600 | 50.25 | -0.2 | -0.40 | 50.23 | 50.6 | 49.91 | 597069 |
| 1724107200 | 50.45 | -0.24 | -0.47 | 50.67 | 51.29 | 50.2 | 469379 |
| 1723848000 | 50.69 | -0.11 | -0.22 | 50.87 | 51.38 | 50.63 | 440859 |
| 1723761600 | 50.8 | 1.08 | 2.17 | 50.52 | 51.22 | 50.18 | 627604 |
| 1723675200 | 49.72 | 0.55 | 1.12 | 49.7 | 50.15 | 49.29 | 498735 |
| 1723588800 | 49.17 | -0.55 | -1.11 | 49.72 | 49.72 | 48.8 | 607182 |
| 1723502400 | 49.72 | 0.6 | 1.22 | 49.4 | 50.205 | 49.3 | 520856 |
| 1723243200 | 49.12 | -0.23 | -0.47 | 49.13 | 49.7 | 48.86 | 638374 |
| 1723156800 | 49.35 | 0.31 | 0.63 | 49.13 | 49.6799 | 48.38 | 746834 |
| 1723070400 | 49.04 | -2.13 | -4.16 | 50.51 | 51.5 | 48.53 | 1363179 |
| 1722984000 | 51.17 | 0.9 | 1.79 | 50.26 | 51.85 | 49.49 | 594817 |
| 1722897600 | 50.27 | -1.58 | -3.05 | 49.25 | 50.56 | 47.85 | 741148 |
| 1722638400 | 51.85 | -2.59 | -4.76 | 53.45 | 53.45 | 51.62 | 749704 |
| 1722552000 | 54.44 | -1.56 | -2.79 | 55.97 | 56.145 | 53.825 | 772168 |
| 1722465600 | 56 | 0.7 | 1.27 | 56.13 | 56.66 | 55.8 | 467284 |
| 1722379200 | 55.3 | 0.03 | 0.05 | 55.25 | 56.04 | 55.23 | 480530 |
| 1722292800 | 55.27 | 0.43 | 0.78 | 55.75 | 56.2216 | 54.85 | 460026 |
| 1722033600 | 54.84 | -0.38 | -0.69 | 55.42 | 55.42 | 54.45 | 407408 |
| 1721947200 | 55.22 | -1.28 | -2.27 | 56.5 | 56.5 | 55.13 | 606738 |
| 1721860800 | 56.5 | -1.51 | -2.60 | 58.01 | 58.04 | 56.43 | 410336 |
| 1721774400 | 58.01 | -0.66 | -1.12 | 58.34 | 58.5909 | 57.695 | 480997 |
| 1721688000 | 58.67 | 2.5 | 4.45 | 56.17 | 58.73 | 55.95 | 659991 |
| 1721428800 | 56.17 | 0.94 | 1.70 | 55.44 | 56.19 | 55 | 442618 |
| 1721342400 | 55.23 | -1.3 | -2.30 | 56.78 | 56.78 | 54.5446 | 634707 |
| 1721256000 | 56.53 | -0.66 | -1.15 | 57.19 | 57.19 | 56.05 | 565278 |
| 1721169600 | 57.19 | 0.49 | 0.86 | 57.01 | 57.4 | 56.37 | 492526 |
| 1721083200 | 56.7 | 1.01 | 1.81 | 56.18 | 57.24 | 55.89 | 550483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
