Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
7====10
(6.23secs)
Getting New Quote. . .2
(0.20secs)
Getting History. . . (0.23secs)
Pulling Recent History. . . (0.20secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
09/17/202149.4647.7549.3348.8827,65348.9448.97304D11
09/16/202149.8048.5048.9849.4427,80149.1949.08272D12
09/15/202149.2548.0449.2549.2027,81849.0348.99755D13
09/14/202149.8248.6649.2349.2327,82049.2349.05048D14
09/13/202149.2548.1549.0949.1527,82048.9849.22166Out5
09/10/202149.8648.6549.3848.7127,82049.1249.44765Out6
09/09/202149.5448.2248.5648.8627,82048.7749.48408Out7
09/08/202149.8048.4549.8048.8027,82049.2449.52039D18
09/07/202150.4648.8250.1050.0528,20949.9349.80214D19
09/03/202150.6149.2549.5550.0628,20949.8550.1147Out10
09/02/202150.1048.6048.9549.8428,20949.3850.11942Out11
09/01/202150.0148.1749.8048.5828,20949.1649.90895U112
08/31/202150.8848.8350.8849.7129,20950.1549.38465U113
08/30/202152.8050.0152.1350.9029,65151.4848.70749U114
08/27/202151.7348.2548.3651.6727,78050.0147.74955U115
08/26/202149.3547.0848.6348.4128,14848.4246.51895U116
08/25/202149.7346.0446.1549.0525,96747.6945.61193U117
08/24/202145.4244.3845.0045.2525,48545.0543.27478U118
08/23/202144.5342.8243.2044.4125,11343.7642.63414U119
08/20/202142.7741.7542.6542.5225,11342.4842.48932Out20
08/19/202142.8441.6842.4742.6025,11342.4442.76218Out21
08/18/202143.3642.1542.1542.6325,11342.5142.98376Out22
08/17/202142.5641.3042.5641.9325,11342.1443.27643Out23
08/16/202143.4942.5242.9543.1925,11343.0543.64869Out24
08/13/202144.2042.8544.0043.0725,11343.5344.01438Out25
08/12/202144.2142.8843.7443.6925,11343.6644.36956U126
08/11/202144.9343.2044.6544.2225,34444.3144.16881U127
08/10/202144.1843.3244.1744.0625,42443.9943.50806U128
08/09/202145.5943.8845.3144.2026,20744.7542.75645U129
08/06/202145.5743.3544.1045.5625,10844.7142.10602U130
08/05/202145.2542.1043.5043.6522,26643.6140.84185U131
08/04/202139.6838.6139.1938.7122,47439.0138.54463U132
08/03/202139.0937.9138.5739.0722,18038.7138.052U133
08/02/202139.7538.5339.0938.5622,17438.9337.50801U134
07/30/202138.7837.3337.3338.5521,70837.9837.14125U135
07/29/202137.8336.8437.5337.7421,59137.5337.06139U136
07/28/202137.5536.0836.0837.3221,59136.7437.06577Out37
07/27/202137.1834.9036.8735.7821,59136.2337.02641D138
07/26/202138.2036.8437.5737.2022,37737.4336.49473D139
07/23/202138.0437.0537.7137.5522,28837.6035.66556D140
07/22/202137.6336.8637.4437.4022,31837.3635.37109D141
07/21/202137.5135.6835.6837.4521,79636.5835.14919D142
07/20/202135.8433.8334.3535.5021,79634.9035.29502Out43
07/19/202134.3633.3634.0534.0621,79633.9935.67266Out44
07/16/202136.0034.4035.8834.5021,79635.1936.42125Out45
07/15/202136.2834.7036.1935.4021,79635.6936.91052Out46
07/14/202138.6436.5238.6436.5921,79637.6037.45468Mixed47
07/13/202138.1037.2437.9537.3321,79637.6537.66265D148
07/12/202138.4237.8038.1838.2922,11138.1937.92986D149
07/09/202138.2637.2037.3837.9722,11137.6938.34784Out50
07/08/202137.6835.5836.8036.8422,11136.7638.96859Out51
07/07/202139.3237.8038.8637.9422,11138.4539.63518Out52
07/06/202139.9537.9839.7438.6922,11139.1339.98065Out53
07/02/202140.2439.0840.0639.5122,11139.7440.13285U154
07/01/202140.6339.6740.6039.8122,48740.1939.84586U155
06/30/202140.7940.1540.6740.4222,61540.5239.62752U156
06/29/202140.9140.1840.6040.6522,58740.6039.41668U157
06/28/202140.6439.4939.4940.6021,76440.0539.20157U158
06/25/202140.0438.9239.5039.1222,02039.3738.99923U159
06/24/202139.6738.7538.8039.5821,80739.2039.00209U160
06/23/202139.5138.5738.7238.6221,80738.7939.1333Out61
06/22/202138.9837.6637.8838.6121,80738.2739.42555Out62
06/21/202139.2938.1338.7038.1621,80738.5239.855Out63
06/18/202141.1138.4140.3438.4921,80739.5340.64715Out64
06/17/202141.8040.4141.1941.1421,80741.1541.51657D165
06/16/202142.1141.0741.7341.4222,09541.5841.42801D166
06/15/202142.2241.5541.7641.6922,12741.7841.32333D167
06/14/202142.4641.5141.5241.7522,00041.7541.33401D168
06/11/202141.5840.6841.1341.5121,86641.2641.23997D169
06/10/202141.2340.2740.7340.9521,86640.8141.21233Out70
06/09/202141.7640.3441.5140.5121,86641.0241.14551D171
06/08/202142.4941.2642.0041.4822,14641.7841.23423D172
06/07/202141.8041.0141.2941.5522,07541.4241.33585D173
06/04/202141.5740.5940.5941.5122,07541.0641.26313Out74
06/03/202140.8239.9940.4940.0722,07540.3241.18571U175
06/02/202141.9440.9841.6541.2022,81841.4441.15531U176
06/01/202142.6041.2542.0041.6822,68741.8741.00383U177
05/28/202141.7040.1540.9841.4422,42941.1240.608U178
05/27/202141.3440.1440.3640.9722,24340.6940.41129U179
05/26/202140.6439.8940.1240.6321,98140.3440.20382U180
05/25/202141.5340.1540.8740.1522,25440.6239.7449U181
05/24/202140.9039.8139.8140.6521,66840.2739.28117U182
05/21/202140.9339.5740.0239.5822,00239.9538.71819U183
05/20/202140.2538.7439.2340.1921,29139.6438.34597U184
05/19/202139.3436.6036.8238.8920,65637.8937.67448U185
05/18/202139.1837.7338.5437.7320,89138.2437.30903U186
05/17/202138.3937.1837.7238.1620,96837.8937.25732U187
05/14/202138.6537.2438.3138.3020,90538.1937.86078U188
05/13/202137.7836.1836.2037.0720,90536.7538.08567Out89
05/12/202138.1135.4537.4435.5120,90536.5838.55173Out90
05/11/202138.6935.8536.7038.5220,90537.5039.47351Out91
05/10/202140.9938.6240.7938.7020,90539.7640.29362D192
05/07/202141.3740.3040.5941.0221,45740.8140.76964D193
05/06/202140.4839.0639.9040.2721,45739.9840.92265Out94
05/05/202141.8038.2941.5239.9321,45740.5041.74175Out95
05/04/202141.6739.4941.6040.8021,45740.9942.5215Out96
05/03/202142.4141.5542.1442.0321,45742.0543.25784Out97
04/30/202142.7141.4141.9641.5321,45741.8543.67561Out98
04/29/202144.9042.2944.8942.9321,45743.8143.85964U199
04/28/202144.4543.7743.8244.0821,56744.0043.68293U1100
04/27/202145.0043.2144.9044.0321,75844.3543.34373U1101
04/26/202145.1143.7243.7244.4221,53844.1942.71637U1102
04/23/202144.3942.2342.5843.9721,20343.2942.3361U1103
04/22/202143.7842.0643.5042.0721,20342.8342.29241Mixed104
04/21/202143.7541.0041.0343.7121,20342.3742.5935Out105
04/20/202141.9040.3741.6340.9221,20341.2342.80717Out106
04/19/202142.5241.3942.1242.0421,20342.0443.17171Out107
04/16/202143.7741.4443.4842.6621,20342.9243.50251D1108
04/15/202145.6643.1144.0044.3121,85344.2343.95185D1109
04/14/202144.8443.0543.0643.5021,85343.5044.55634Out110
04/13/202144.2542.0543.9943.0121,85343.3845.01954Out111
04/12/202144.3742.8844.2243.2321,85343.6945.96879Out112
04/09/202145.3144.0245.3144.3321,85344.7747.41927Out113
04/08/202148.1945.4447.3045.7121,85346.6147.06799U1114
04/07/202149.0946.6448.1846.9622,69347.6746.11757U1115
04/06/202149.4047.0349.3648.4023,12548.6645.43646U1116
04/05/202150.2047.6549.1049.3222,31849.1244.33202U1117
04/01/202147.7441.9241.9247.6019,26644.7841.4861U1118
03/31/202141.3838.8238.8241.0917,92540.0038.18599U1119
03/30/202138.4537.0037.1138.2317,55037.6937.44472U1120
03/29/202139.4837.0539.0237.4318,37538.2437.43143U1121
03/26/202139.2537.2037.5739.1917,97138.3337.58053U1122
03/25/202137.2534.9535.4937.0617,97136.2237.79032Out123
03/24/202138.6836.3037.4036.4017,97137.1038.69562Out124
03/23/202138.9635.8638.9636.1917,97137.5239.48699Out125
03/22/202139.9638.3539.2439.0617,97139.1540.84787Out126
03/19/202139.4837.7539.2238.4717,97138.7740.93028Out127
03/18/202142.6038.3542.5738.6717,97140.5741.26419U1128
03/17/202142.9040.1641.8442.8218,84742.0640.9285U1129
03/16/202144.2041.2041.6242.5518,11742.2940.35284U1130
03/15/202140.9239.2239.7940.9017,62540.2538.73129U1131
03/12/202139.9338.3639.2139.7917,63839.3838.08792U1132
03/11/202140.0038.5739.1839.8216,85939.4337.6316U1133
03/10/202138.7737.6938.0038.0616,87538.1036.89993U1134
03/09/202137.7535.6135.8237.6716,87536.7236.92878Out135
03/08/202137.5834.6037.0534.7116,87535.9537.26524Out136
03/05/202137.3035.6536.1037.2016,87536.5937.78404Out137
03/04/202138.6835.0038.2235.7816,87536.9537.92635D1138
03/03/202139.0537.8138.1138.4717,32938.3438.063D1139
03/02/202139.9937.8839.7337.9418,13738.8737.99145D1140
03/01/202139.7937.4037.4539.7117,62338.5837.69256D1141
02/26/202137.8236.0436.9936.8717,62336.9337.73386Out142
02/25/202138.5436.3238.4236.5617,62337.4738.2489Out143
02/24/202139.0636.9137.6038.7317,62338.1038.49973Out144
02/23/202138.2435.5638.2037.2617,62337.4538.75622Out145
02/22/202139.5938.6639.0139.0217,62339.0539.46775Out146
02/19/202140.2039.0739.0739.7517,62339.4939.57665Out147
02/18/202139.6938.0839.0638.4317,62338.7939.3246U1148
02/17/202140.3038.5839.7939.5418,37739.5939.24345U1149
02/16/202141.2039.5539.7940.4518,06340.2139.07329U1150
02/12/202140.3338.9139.5039.7617,68139.6338.55772U1151
02/11/202139.4937.1738.7738.9217,51838.6738.1705U1152
02/10/202139.5537.8738.3338.5617,36338.5337.86207U1153
02/09/202138.8037.7038.4938.2217,62738.3237.48058U1154
02/08/202138.8236.9037.1038.8016,76437.9237.29585U1155
02/05/202137.7136.4237.7136.9016,95937.2236.69756U1156
02/04/202137.3436.0036.0937.3316,40936.7036.21394U1157
02/03/202137.7735.8337.7736.1216,96436.9036.05501U1158
02/02/202137.6236.4937.3337.3416,91937.2435.92618U1159
02/01/202136.2234.7535.1836.1516,91935.6036.15197Out160
01/29/202136.0234.2336.0034.2416,91935.1236.71173Out161
01/28/202137.0035.0035.1136.1616,91935.7637.6797Out162
01/27/202137.0534.6937.0034.9216,91935.9338.68548Out163
01/26/202139.8137.3339.8137.4416,91938.6139.21792U1164
01/25/202140.9438.9240.8839.5317,56940.1138.5605U1165
01/22/202140.6238.9338.9640.0917,49939.6137.95808U1166
01/21/202140.1139.0839.9439.9316,99539.8237.8422U1167
01/20/202139.3837.3339.2538.7817,08738.8037.05862U1168
01/19/202139.2236.0536.4738.9915,30337.7036.258U1169
01/15/202136.8734.2636.8334.9216,29435.7734.37035U1170
01/14/202139.6537.0138.7037.1816,29438.0733.94792U1171
01/13/202137.6433.1033.8537.1813,86235.4732.55696U1172
01/12/202131.8230.5030.9231.6313,48531.2430.40439U1173
01/11/202131.0028.4528.5330.7713,88329.6730.04971U1174
01/08/202132.3631.3931.9931.6813,78331.8529.85534U1175
01/07/202131.5430.0730.2831.4513,11230.8429.501U1176
01/06/202130.2529.2529.3129.9212,88929.6629.23048U1177
01/05/202129.7228.7628.7629.4112,53429.1429.07053U1178
01/04/202130.3928.4729.2528.6012,76229.0929.0892U1179
12/31/202029.2628.6629.0029.1212,72129.0328.9827U1180
12/30/202029.1128.5028.5229.0312,72128.7829.01646Out181
12/29/202029.2428.0329.1728.3412,72128.7229.13437Out182
12/28/202029.6729.0429.4329.1112,72129.3029.43813Out183
12/24/202029.1628.7728.8729.1612,72129.0029.48547Out184
12/23/202029.5828.7629.5828.7612,72129.1729.45063Out185
12/22/202029.7328.9729.7228.9912,72129.3529.38505U1186
12/21/202030.0029.2929.9029.6912,85829.7529.33654U1187
12/18/202030.0529.0229.2729.6712,64629.4929.15517U1188
12/17/202029.3228.9028.9529.1812,53729.0828.66077U1189
12/16/202028.9528.4028.8428.9312,48528.8228.46273U1190
12/15/202029.0428.5828.8528.8112,49128.8228.4547U1191
12/14/202029.1928.3628.5428.4912,49128.6028.54848Mixed192
12/11/202028.3827.8027.9028.3612,49128.1228.72466Out193
12/10/202028.2327.7628.1527.7912,49127.9828.9521Out194
12/09/202029.6328.0529.5128.2512,49128.8728.91879U1195
12/08/202029.6929.1329.4129.4712,76929.4328.64101U1196
12/07/202029.6229.1729.3329.5112,65229.4127.98128U1197
12/04/202029.2828.4028.6129.2412,23328.9027.67127U1198
12/03/202028.8227.8828.0028.2712,02928.2127.46494U1199
12/02/202027.8627.2627.6627.8011,96927.6727.25167U1200
12/01/202027.8526.8526.8527.6611,67527.2927.22584U1201
11/30/202027.8026.8227.3226.9811,77827.2027.14904U1202
11/27/202027.4927.0327.1927.2211,64927.2226.97969U1203
11/25/202027.0426.5126.8526.9211,79126.8526.80328U1204
11/24/202027.7927.1727.6627.2511,82227.4626.65507U1205
11/23/202027.4226.6926.7127.3211,69527.0326.33745U1206
11/20/202026.7926.0026.0026.4011,69526.2626.28369Out207
11/19/202026.1225.4625.7326.1211,69525.8826.19921U1208
11/18/202026.4725.9126.2325.9511,86326.1225.87063U1209
11/17/202026.4825.7526.4626.2512,05226.2725.72218U1210
11/16/202026.9926.3126.5026.6711,75426.6125.39642U1211
11/13/202026.7625.6625.7926.0111,45126.0025.1094U1212
11/12/202025.5824.7425.0425.3411,35225.1824.78445U1213
11/11/202025.3824.1724.4725.1211,20224.7924.67609U1214
11/10/202024.3223.6023.9324.0211,20223.9724.55353U1215
11/09/202025.8024.0325.2424.0311,33824.7324.44629U1216
11/06/202025.4423.9625.2224.2611,85624.7324.07621U1217
11/05/202025.7324.6824.7225.3711,37025.1023.57729U1218
11/04/202024.3723.5023.5224.3310,90823.9322.84627U1219
11/03/202023.3922.7922.8823.3410,59023.1022.41827U1220
11/02/202022.7622.2022.3322.6610,51022.4922.28349U1221
10/30/202022.7021.7822.2422.0710,51022.1822.30286Out222
10/29/202022.7521.9321.9322.5610,51022.2822.44062Out223
10/28/202022.3221.6921.8621.9410,51021.9322.69273Out224
10/27/202022.6622.1822.6522.3310,51022.4722.94382Out225
10/26/202023.0022.1222.7622.5810,51022.6323.19105Out226
10/23/202023.5422.9323.5423.0410,51023.2723.34319Out227
10/22/202023.5922.8423.3023.2810,51023.2623.42379Out228
10/21/202023.6123.0123.2423.0510,51023.2023.57544Out229
10/20/202023.7223.2123.5423.2710,51023.4223.87417Out230
10/19/202023.9723.2723.6223.3710,51023.5424.24749Out231
10/16/202024.2423.5924.2423.6310,51023.9324.28823Out232
10/15/202024.2323.5323.7824.1210,51023.9324.23952U1233
10/14/202025.2324.2424.8724.2810,92924.6324.08369U1234
10/13/202025.1524.4824.5124.8810,68324.7323.85795U1235
10/12/202024.3723.7123.9424.3210,44624.1023.56486U1236
10/09/202023.9923.5523.9523.7810,31923.8323.32049U1237
10/08/202023.5923.0823.2223.4910,16123.3523.04455U1238
10/07/202023.6323.0323.1623.1310,07723.2122.89448U1239
10/06/202023.7122.8623.2322.9410,21823.1522.55541U1240
10/05/202023.2922.5722.5723.269,77422.9222.36489U1241
10/02/202022.7522.1022.2622.2510,11722.3122.23919U1242
10/01/202023.2622.2822.2823.039,66422.6922.11445U1243
09/30/202022.3221.8422.0722.009,69922.0521.96008U1244
09/29/202022.4621.9522.2522.089,74222.1822.03054U1245
09/28/202022.3821.6321.8722.289,74222.0522.17942Out246
09/25/202021.9021.2721.8121.529,74221.6422.32557Out247
09/24/202022.4921.4521.5921.929,74221.8322.46611Out248
09/23/202023.1121.6522.6721.729,74222.2622.54096D1249
09/22/202023.2322.3022.9622.8110,00022.8422.63798D1250
09/21/202023.1121.9123.1122.6410,00022.7522.56497251
09/18/202022.8422.1822.3022.5410,00022.4522.465252

22.55167|1.16|38.01833|0.28|

41.89566|12.15|5.87|50.91|
-------------
48.9383316040039---48.97304
-------------

----23---
48.88--21.7829487558594--66.8333760117187--29651.01--22.54
48.88:Stab:34:Pote:27.10:Comp:60:Retu:177:Pote:27.10:Pote2:40%:Pote3:24%:Target:50.91:Ahead:57
174204.00:VolPerc:0.2:Move::Move1:
48.88:Stab:34:Pote:55:Comp:60:Retu:177:Pote:55:Pote2:40:Pote3:24:Target:50.91:Ahead:57
6.02758643617021

174204.00:VolPerc:0.2:Move::Move1::Over:5:C_Cur_Beat:57:Move1:
Good
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
RefreshSymbolCurrentTargetMoving AveLongTrendShortStabilityPotentialCompareReturnOverall
ACLS$48.88$50.91$44.47+30.80%-0.07%-0.20%3424%60%177%7%
Trade Data as of [16:00]
Last Trade
$48.88
Change
-1.13%  ($0.56)
Open
$49.33
Previous Close
$49.44
High
$49.46
Low
$47.75
Volume
502,956
Average Volume
174,204
Beta ?
1.46
Return on Equity ?
12.96
Gross Margin ?
43.22
Debt to Equity ?
9.67
Net Profit ?
11.87
Market Cap ?
1.6B
% Change (ytd) ?
69.78
EPS ?
1.77 > 3.07
P/E ?
27.61 > 15.92
P/S ?
0.31
Shares Out ?
33.6M
Revenue (ttm) ?
$512.7M
EBITD (ttm) ?
82.75
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)

This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
This application requires an HTML5 compliant browser. (IE 10+, Chrome, Safari, or Firefox required)
Show 10K History   |   Show Price
Buy DateSell DateDaysBuy
Price
Sell
Price
Gain
Loss
TotalOverall
Return
Ahead By
09/22/202009/23/20201$22.84$22.26-3%$9,742-3%-4%
09/29/202010/15/202016$22.18$23.938%$10,5105%-3%
11/02/202011/10/20208$22.49$23.977%$11,20212%5%
11/11/202011/19/20208$24.79$25.884%$11,69517%2%
11/23/202012/09/202016$27.03$28.877%$12,49125%-6%
12/15/202012/22/20207$28.82$29.352%$12,72127%-5%
12/31/202001/26/202126$29.03$38.6133%$16,91969%-6%
02/02/202102/18/202116$37.24$38.794%$17,62376%1%
03/01/202103/04/20213$38.58$36.95-4%$16,87569%-2%
03/10/202103/18/20218$38.10$40.576%$17,97180%-10%
03/26/202104/08/202113$38.33$46.6122%$21,853119%10%
04/15/202104/16/20211$44.23$42.92-3%$21,203112%15%
04/23/202104/29/20216$43.29$43.811%$21,457115%19%
05/07/202105/10/20213$40.81$39.76-3%$20,905109%27%
05/14/202106/03/202120$38.19$40.326%$22,075121%38%
06/07/202106/09/20212$41.42$41.02-1%$21,866119%35%
06/11/202106/17/20216$41.26$41.15-0%$21,807118%34%
06/24/202107/02/20218$39.20$39.741%$22,111121%44%
07/12/202107/13/20211$38.19$37.65-1%$21,796118%48%
07/21/202107/27/20216$36.58$36.23-1%$21,591116%51%
07/29/202108/12/202114$37.53$43.6616%$25,113151%55%
08/23/202109/01/20219$43.76$49.1612%$28,209182%62%
09/07/202109/08/20211$49.93$49.24-1%$27,820178%56%
09/14/202109/17/20213$49.23$48.94-1%$27,653177%57%