International Seaways Inc (INSW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.5455950541 | 32.35 | 36 | 31.7 | 1074914 | 34.18444748 | CS |
| 4 | -6.91 | -17.3792756539 | 39.76 | 41.425 | 31.7 | 928941 | 35.72824867 | CS |
| 12 | -0.46 | -1.38096667667 | 33.31 | 42.42 | 31.7 | 1067642 | 36.79441906 | CS |
| 26 | -14.76 | -31.0018903592 | 47.61 | 54.63 | 31.7 | 819750 | 40.25887801 | CS |
| 52 | -19.8 | -37.6068376068 | 52.65 | 65.89 | 31.7 | 688387 | 46.60968733 | CS |
| 156 | 15.06 | 84.6543001686 | 17.79 | 65.89 | 15.785 | 640810 | 40.75064669 | CS |
| 260 | 11.16 | 51.4522821577 | 21.69 | 65.89 | 12.44 | 519098 | 34.73880297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 32.85 | -0.69 | -2.06 | 34.02 | 34.2 | 32.2 | 793152 |
| 1741646400 | 33.54 | -1.57 | -4.47 | 34.92 | 35.03 | 32.95 | 1021702 |
| 1741390800 | 35.11 | 0.45 | 1.30 | 34.65 | 36 | 34.65 | 632085 |
| 1741304400 | 34.66 | 1.02 | 3.03 | 34.01 | 34.82 | 33.98 | 845561 |
| 1741218000 | 33.64 | -0.73 | -2.12 | 34.55 | 34.78 | 33.229999 | 1181107 |
| 1741131600 | 34.37 | 1.42 | 4.31 | 32.35 | 34.99 | 31.7 | 1694116 |
| 1741045200 | 32.95 | -0.38 | -1.14 | 33.83 | 34.342 | 31.86 | 1481117 |
| 1740786000 | 33.33 | -0.42 | -1.24 | 33.89 | 34.93 | 33.229999 | 1116459 |
| 1740699600 | 33.75 | -2.72 | -7.46 | 37.25 | 37.55 | 33.31 | 1717049 |
| 1740613200 | 36.47 | 0.23 | 0.63 | 36.37 | 37.0499 | 36.01 | 626521 |
| 1740526800 | 36.24 | -1.3 | -3.46 | 37.64 | 37.7747 | 36.12 | 738297 |
| 1740440400 | 37.54 | 0.81 | 2.21 | 37 | 37.77 | 36.125 | 947638 |
| 1740181200 | 36.73 | -0.63 | -1.69 | 37.8 | 37.965 | 36.65 | 681662 |
| 1740094800 | 37.36 | -1.02 | -2.66 | 38.35 | 38.35 | 37.16 | 856185 |
| 1740008400 | 38.38 | -0.18 | -0.47 | 38.7 | 39.39 | 37.82 | 607913 |
| 1739922000 | 38.56 | 0.33 | 0.86 | 38.37 | 39.1 | 38.2601 | 681471 |
| 1739576400 | 38.23 | -0.77 | -1.97 | 39.98 | 40.03 | 37.805 | 719436 |
| 1739490000 | 39 | -1.3 | -3.23 | 40.23 | 40.45 | 38.9 | 574565 |
| 1739403600 | 40.3 | 0.46 | 1.15 | 40.13 | 41.425 | 40.13 | 754343 |
| 1739317200 | 39.84 | 0.28 | 0.71 | 39.76 | 40.3 | 39.39 | 772655 |
| 1739230800 | 39.56 | 0.22 | 0.56 | 39.4 | 40.0247 | 38.73 | 475285 |
| 1738971600 | 39.34 | -0.31 | -0.78 | 39.64 | 40.24 | 39.23 | 498480 |
| 1738885200 | 39.65 | -1.03 | -2.53 | 40.84 | 40.84 | 39.32 | 739786 |
| 1738798800 | 40.68 | -0.25 | -0.61 | 40.5 | 40.8 | 39.71 | 1087509 |
| 1738712400 | 40.93 | 1.96 | 5.03 | 38.73 | 40.97 | 38.295 | 1327866 |
| 1738626000 | 38.97 | 0.02 | 0.05 | 38.595 | 39.32 | 38.26 | 587629 |
| 1738366800 | 38.95 | -0.04 | -0.10 | 39.1 | 39.76 | 38.21 | 864380 |
| 1738280400 | 38.99 | 1.51 | 4.03 | 37.95 | 39.19 | 37.7 | 896230 |
| 1738194000 | 37.48 | 1.14 | 3.14 | 36.49 | 37.83 | 36.35 | 938101 |
| 1738107600 | 36.34 | 0.4 | 1.11 | 36.42 | 36.74 | 35.757 | 610143 |
| 1738021200 | 35.94 | 0.16 | 0.45 | 36 | 36.685 | 35.61 | 861038 |
| 1737762000 | 35.78 | -0.55 | -1.51 | 37.15 | 37.15 | 35.39 | 973659 |
| 1737675600 | 36.33 | 0 | 0.00 | 36.33 | 36.33 | 36.33 | 0 |
| 1737589200 | 36.33 | -0.6 | -1.62 | 36.75 | 37.3 | 36.19 | 1120905 |
| 1737502800 | 36.93 | -1.52 | -3.95 | 38.2 | 38.2 | 36.77 | 1600124 |
| 1737157200 | 38.45 | -0.92 | -2.34 | 38.53 | 39.2789 | 38.11 | 888989 |
| 1737070800 | 39.37 | -2.24 | -5.38 | 40.95 | 41.17 | 39.31 | 1199456 |
| 1736984400 | 41.61 | 0.42 | 1.02 | 41.35 | 41.62 | 40.8323 | 648945 |
| 1736898000 | 41.19 | -0.2 | -0.48 | 40.99 | 41.21 | 40.3 | 898464 |
| 1736811600 | 41.39 | 0.72 | 1.77 | 41.55 | 42.42 | 40.6 | 1510290 |
| 1736552400 | 40.67 | 2.5 | 6.55 | 41.34 | 41.4 | 40.3 | 1641691 |
| 1736379600 | 38.17 | -0.22 | -0.57 | 37.725 | 38.62 | 36.88 | 931630 |
| 1736293200 | 38.39 | 2.98 | 8.42 | 37.05 | 38.48 | 36.87 | 998256 |
| 1736206800 | 35.41 | 0.01 | 0.03 | 35.875 | 36.75 | 35.27 | 949405 |
| 1735947600 | 35.4 | -0.85 | -2.34 | 36.09 | 36.26 | 35.18 | 704412 |
| 1735861200 | 36.25 | 0.31 | 0.86 | 36.65 | 37.4 | 35.89 | 718237 |
| 1735688400 | 35.94 | 0.79 | 2.25 | 35.07 | 36.05 | 34.99 | 628564 |
| 1735602000 | 35.15 | -0.64 | -1.79 | 35.84 | 35.95 | 34.72 | 833277 |
| 1735342800 | 35.79 | -0.45 | -1.24 | 36.26 | 36.64 | 35.57 | 7344358 |
| 1735256400 | 36.24 | -0.68 | -1.84 | 36.71 | 36.84 | 36.1 | 1583996 |
| 1735077840 | 36.92 | 3.14 | 9.30 | 36.41 | 37.49 | 35.93 | 2092469 |
| 1734997200 | 33.78 | 1.25 | 3.84 | 32.54 | 33.81 | 32.53 | 770418 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.29 | 33.13 | 32.29 | 1011875 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.45 | 33.755 | 32.45 | 543266 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.615 | 34.2169 | 33.24 | 776170 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.31 | 33.549999 | 32.729999 | 747456 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.22 | 34.48 | 33.6 | 743488 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.85 | 35.085 | 34.32 | 757526 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 35.875 | 36.16 | 35.37 | 607853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
