Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
1====15
(6.23secs)
Getting New Quote. . .2
(0.19secs)
Getting History. . . (0.25secs)
Pulling Recent History. . . (0.17secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
10/15/202150.2548.1949.2449.3725,94749.2848.50355Hold1
10/14/202148.5947.8848.5348.4525,92348.4048.01425Buy2
10/13/202148.6646.9147.7947.1925,92347.5947.80878U13
10/12/202149.8347.3049.1547.6626,45248.4647.59884U14
10/11/202149.2246.8547.0848.5625,70047.8947.14513U15
10/08/202147.9246.8547.6247.1825,85347.4046.62625U16
10/07/202147.9446.4746.6447.4625,65747.1046.64571U17
10/06/202146.5345.1445.7045.8825,65745.8146.69347Out8
10/05/202147.1345.8345.8345.9525,65746.0946.96842Out9
10/04/202147.3845.3347.3445.5225,65746.4147.29971Out10
10/01/202148.0846.2747.3447.8125,65747.4447.82827Out11
09/30/202148.5547.0047.1447.0325,65747.3148.23815Out12
09/29/202148.1946.3048.1446.7125,65747.3648.62594Out13
09/28/202148.7347.4248.7247.6825,65748.1648.89019D114
09/27/202149.9348.1548.7749.7626,18649.1948.9392D115
09/24/202150.1849.1249.8849.1526,70849.5648.57351D116
09/23/202150.4348.3548.6350.1326,31049.3848.55195D117
09/22/202148.8948.0048.3448.4726,31048.4248.55666Out18
09/21/202148.5047.2848.3447.8526,31048.0348.62162Out19
09/20/202148.2646.5147.3348.2226,31047.6548.75059Out20
09/17/202149.4647.7549.3348.8826,31048.9448.97304D121
09/16/202149.8048.5048.9849.4426,45149.1949.08272D122
09/15/202149.2548.0449.2549.2026,46749.0348.99755D123
09/14/202149.8248.6649.2349.2326,46949.2349.05048D124
09/13/202149.2548.1549.0949.1526,46948.9849.22166Out25
09/10/202149.8648.6549.3848.7126,46949.1249.44765Out26
09/09/202149.5448.2248.5648.8626,46948.7749.48408Out27
09/08/202149.8048.4549.8048.8026,46949.2449.52039D128
09/07/202150.4648.8250.1050.0526,83949.9349.80214D129
09/03/202150.6149.2549.5550.0626,83949.8550.1147Out30
09/02/202150.1048.6048.9549.8426,83949.3850.11942Out31
09/01/202150.0148.1749.8048.5826,83949.1649.90895U132
08/31/202150.8848.8350.8849.7127,79150.1549.38465U133
08/30/202152.8050.0152.1350.9028,21151.4848.70749U134
08/27/202151.7348.2548.3651.6726,43150.0147.74955U135
08/26/202149.3547.0848.6348.4126,78048.4246.51895U136
08/25/202149.7346.0446.1549.0524,70647.6945.61193U137
08/24/202145.4244.3845.0045.2524,24745.0543.27478U138
08/23/202144.5342.8243.2044.4123,89343.7642.63414U139
08/20/202142.7741.7542.6542.5223,89342.4842.48932Out40
08/19/202142.8441.6842.4742.6023,89342.4442.76218Out41
08/18/202143.3642.1542.1542.6323,89342.5142.98376Out42
08/17/202142.5641.3042.5641.9323,89342.1443.27643Out43
08/16/202143.4942.5242.9543.1923,89343.0543.64869Out44
08/13/202144.2042.8544.0043.0723,89343.5344.01438Out45
08/12/202144.2142.8843.7443.6923,89343.6644.36956U146
08/11/202144.9343.2044.6544.2224,11344.3144.16881U147
08/10/202144.1843.3244.1744.0624,19043.9943.50806U148
08/09/202145.5943.8845.3144.2024,93444.7542.75645U149
08/06/202145.5743.3544.1045.5623,88944.7142.10602U150
08/05/202145.2542.1043.5043.6521,18543.6140.84185U151
08/04/202139.6838.6139.1938.7121,38239.0138.54463U152
08/03/202139.0937.9138.5739.0721,10338.7138.052U153
08/02/202139.7538.5339.0938.5621,09738.9337.50801U154
07/30/202138.7837.3337.3338.5520,65437.9837.14125U155
07/29/202137.8336.8437.5337.7420,54237.5337.06139U156
07/28/202137.5536.0836.0837.3220,54236.7437.06577Out57
07/27/202137.1834.9036.8735.7820,54236.2337.02641D158
07/26/202138.2036.8437.5737.2021,29037.4336.49473D159
07/23/202138.0437.0537.7137.5521,20537.6035.66556D160
07/22/202137.6336.8637.4437.4021,23437.3635.37109D161
07/21/202137.5135.6835.6837.4520,73836.5835.14919D162
07/20/202135.8433.8334.3535.5020,73834.9035.29502Out63
07/19/202134.3633.3634.0534.0620,73833.9935.67266Out64
07/16/202136.0034.4035.8834.5020,73835.1936.42125Out65
07/15/202136.2834.7036.1935.4020,73835.6936.91052Out66
07/14/202138.6436.5238.6436.5920,73837.6037.45468Mixed67
07/13/202138.1037.2437.9537.3320,73837.6537.66265D168
07/12/202138.4237.8038.1838.2921,03738.1937.92986D169
07/09/202138.2637.2037.3837.9721,03737.6938.34784Out70
07/08/202137.6835.5836.8036.8421,03736.7638.96859Out71
07/07/202139.3237.8038.8637.9421,03738.4539.63518Out72
07/06/202139.9537.9839.7438.6921,03739.1339.98065Out73
07/02/202140.2439.0840.0639.5121,03739.7440.13285U174
07/01/202140.6339.6740.6039.8121,39540.1939.84586U175
06/30/202140.7940.1540.6740.4221,51740.5239.62752U176
06/29/202140.9140.1840.6040.6521,49040.6039.41668U177
06/28/202140.6439.4939.4940.6020,70740.0539.20157U178
06/25/202140.0438.9239.5039.1220,95039.3738.99923U179
06/24/202139.6738.7538.8039.5820,74739.2039.00209U180
06/23/202139.5138.5738.7238.6220,74738.7939.1333Out81
06/22/202138.9837.6637.8838.6120,74738.2739.42555Out82
06/21/202139.2938.1338.7038.1620,74738.5239.855Out83
06/18/202141.1138.4140.3438.4920,74739.5340.64715Out84
06/17/202141.8040.4141.1941.1420,74741.1541.51657D185
06/16/202142.1141.0741.7341.4221,02241.5841.42801D186
06/15/202142.2241.5541.7641.6921,05341.7841.32333D187
06/14/202142.4641.5141.5241.7520,93241.7541.33401D188
06/11/202141.5840.6841.1341.5120,80441.2641.23997D189
06/10/202141.2340.2740.7340.9520,80440.8141.21233Out90
06/09/202141.7640.3441.5140.5120,80441.0241.14551D191
06/08/202142.4941.2642.0041.4821,07141.7841.23423D192
06/07/202141.8041.0141.2941.5521,00241.4241.33585D193
06/04/202141.5740.5940.5941.5121,00241.0641.26313Out94
06/03/202140.8239.9940.4940.0721,00240.3241.18571U195
06/02/202141.9440.9841.6541.2021,71041.4441.15531U196
06/01/202142.6041.2542.0041.6821,58541.8741.00383U197
05/28/202141.7040.1540.9841.4421,34041.1240.608U198
05/27/202141.3440.1440.3640.9721,16340.6940.41129U199
05/26/202140.6439.8940.1240.6320,91340.3440.20382U1100
05/25/202141.5340.1540.8740.1521,17340.6239.7449U1101
05/24/202140.9039.8139.8140.6520,61640.2739.28117U1102
05/21/202140.9339.5740.0239.5820,93439.9538.71819U1103
05/20/202140.2538.7439.2340.1920,25739.6438.34597U1104
05/19/202139.3436.6036.8238.8919,65237.8937.67448U1105
05/18/202139.1837.7338.5437.7319,87638.2437.30903U1106
05/17/202138.3937.1837.7238.1619,94937.8937.25732U1107
05/14/202138.6537.2438.3138.3019,88938.1937.86078U1108
05/13/202137.7836.1836.2037.0719,88936.7538.08567Out109
05/12/202138.1135.4537.4435.5119,88936.5838.55173Out110
05/11/202138.6935.8536.7038.5219,88937.5039.47351Out111
05/10/202140.9938.6240.7938.7019,88939.7640.29362D1112
05/07/202141.3740.3040.5941.0220,41540.8140.76964D1113
05/06/202140.4839.0639.9040.2720,41539.9840.92265Out114
05/05/202141.8038.2941.5239.9320,41540.5041.74175Out115
05/04/202141.6739.4941.6040.8020,41540.9942.5215Out116
05/03/202142.4141.5542.1442.0320,41542.0543.25784Out117
04/30/202142.7141.4141.9641.5320,41541.8543.67561Out118
04/29/202144.9042.2944.8942.9320,41543.8143.85964U1119
04/28/202144.4543.7743.8244.0820,52044.0043.68293U1120
04/27/202145.0043.2144.9044.0320,70144.3543.34373U1121
04/26/202145.1143.7243.7244.4220,49244.1942.71637U1122
04/23/202144.3942.2342.5843.9720,17343.2942.3361U1123
04/22/202143.7842.0643.5042.0720,17342.8342.29241Mixed124
04/21/202143.7541.0041.0343.7120,17342.3742.5935Out125
04/20/202141.9040.3741.6340.9220,17341.2342.80717Out126
04/19/202142.5241.3942.1242.0420,17342.0443.17171Out127
04/16/202143.7741.4443.4842.6620,17342.9243.50251D1128
04/15/202145.6643.1144.0044.3120,79244.2343.95185D1129
04/14/202144.8443.0543.0643.5020,79243.5044.55634Out130
04/13/202144.2542.0543.9943.0120,79243.3845.01954Out131
04/12/202144.3742.8844.2243.2320,79243.6945.96879Out132
04/09/202145.3144.0245.3144.3320,79244.7747.41927Out133
04/08/202148.1945.4447.3045.7120,79246.6147.06799U1134
04/07/202149.0946.6448.1846.9621,59147.6746.11757U1135
04/06/202149.4047.0349.3648.4022,00248.6645.43646U1136
04/05/202150.2047.6549.1049.3221,23449.1244.33202U1137
04/01/202147.7441.9241.9247.6018,33044.7841.4861U1138
03/31/202141.3838.8238.8241.0917,05440.0038.18599U1139
03/30/202138.4537.0037.1138.2316,69837.6937.44472U1140
03/29/202139.4837.0539.0237.4317,48338.2437.43143U1141
03/26/202139.2537.2037.5739.1917,09838.3337.58053U1142
03/25/202137.2534.9535.4937.0617,09836.2237.79032Out143
03/24/202138.6836.3037.4036.4017,09837.1038.69562Out144
03/23/202138.9635.8638.9636.1917,09837.5239.48699Out145
03/22/202139.9638.3539.2439.0617,09839.1540.84787Out146
03/19/202139.4837.7539.2238.4717,09838.7740.93028Out147
03/18/202142.6038.3542.5738.6717,09840.5741.26419U1148
03/17/202142.9040.1641.8442.8217,93242.0640.9285U1149
03/16/202144.2041.2041.6242.5517,23742.2940.35284U1150
03/15/202140.9239.2239.7940.9016,76940.2538.73129U1151
03/12/202139.9338.3639.2139.7916,78239.3838.08792U1152
03/11/202140.0038.5739.1839.8216,04039.4337.6316U1153
03/10/202138.7737.6938.0038.0616,05538.1036.89993U1154
03/09/202137.7535.6135.8237.6716,05536.7236.92878Out155
03/08/202137.5834.6037.0534.7116,05535.9537.26524Out156
03/05/202137.3035.6536.1037.2016,05536.5937.78404Out157
03/04/202138.6835.0038.2235.7816,05536.9537.92635D1158
03/03/202139.0537.8138.1138.4716,48738.3438.063D1159
03/02/202139.9937.8839.7337.9417,25638.8737.99145D1160
03/01/202139.7937.4037.4539.7116,76738.5837.69256D1161
02/26/202137.8236.0436.9936.8716,76736.9337.73386Out162
02/25/202138.5436.3238.4236.5616,76737.4738.2489Out163
02/24/202139.0636.9137.6038.7316,76738.1038.49973Out164
02/23/202138.2435.5638.2037.2616,76737.4538.75622Out165
02/22/202139.5938.6639.0139.0216,76739.0539.46775Out166
02/19/202140.2039.0739.0739.7516,76739.4939.57665Out167
02/18/202139.6938.0839.0638.4316,76738.7939.3246U1168
02/17/202140.3038.5839.7939.5417,48439.5939.24345U1169
02/16/202141.2039.5539.7940.4517,18640.2139.07329U1170
02/12/202140.3338.9139.5039.7616,82339.6338.55772U1171
02/11/202139.4937.1738.7738.9216,66738.6738.1705U1172
02/10/202139.5537.8738.3338.5616,52038.5337.86207U1173
02/09/202138.8037.7038.4938.2216,77138.3237.48058U1174
02/08/202138.8236.9037.1038.8015,95037.9237.29585U1175
02/05/202137.7136.4237.7136.9016,13537.2236.69756U1176
02/04/202137.3436.0036.0937.3315,61236.7036.21394U1177
02/03/202137.7735.8337.7736.1216,14036.9036.05501U1178
02/02/202137.6236.4937.3337.3416,09737.2435.92618U1179
02/01/202136.2234.7535.1836.1516,09735.6036.15197Out180
01/29/202136.0234.2336.0034.2416,09735.1236.71173Out181
01/28/202137.0035.0035.1136.1616,09735.7637.6797Out182
01/27/202137.0534.6937.0034.9216,09735.9338.68548Out183
01/26/202139.8137.3339.8137.4416,09738.6139.21792U1184
01/25/202140.9438.9240.8839.5316,71640.1138.5605U1185
01/22/202140.6238.9338.9640.0916,64939.6137.95808U1186
01/21/202140.1139.0839.9439.9316,17039.8237.8422U1187
01/20/202139.3837.3339.2538.7816,25738.8037.05862U1188
01/19/202139.2236.0536.4738.9914,56037.7036.258U1189
01/15/202136.8734.2636.8334.9215,50235.7734.37035U1190
01/14/202139.6537.0138.7037.1815,50238.0733.94792U1191
01/13/202137.6433.1033.8537.1813,18835.4732.55696U1192
01/12/202131.8230.5030.9231.6312,83031.2430.40439U1193
01/11/202131.0028.4528.5330.7713,20929.6730.04971U1194
01/08/202132.3631.3931.9931.6813,11331.8529.85534U1195
01/07/202131.5430.0730.2831.4512,47530.8429.501U1196
01/06/202130.2529.2529.3129.9212,26329.6629.23048U1197
01/05/202129.7228.7628.7629.4111,92529.1429.07053U1198
01/04/202130.3928.4729.2528.6012,14229.0929.0892U1199
12/31/202029.2628.6629.0029.1212,10329.0328.9827U1200
12/30/202029.1128.5028.5229.0312,10328.7829.01646Out201
12/29/202029.2428.0329.1728.3412,10328.7229.13437Out202
12/28/202029.6729.0429.4329.1112,10329.3029.43813Out203
12/24/202029.1628.7728.8729.1612,10329.0029.48547Out204
12/23/202029.5828.7629.5828.7612,10329.1729.45063Out205
12/22/202029.7328.9729.7228.9912,10329.3529.38505U1206
12/21/202030.0029.2929.9029.6912,23329.7529.33654U1207
12/18/202030.0529.0229.2729.6712,03129.4929.15517U1208
12/17/202029.3228.9028.9529.1811,92829.0828.66077U1209
12/16/202028.9528.4028.8428.9311,87928.8228.46273U1210
12/15/202029.0428.5828.8528.8111,88428.8228.4547U1211
12/14/202029.1928.3628.5428.4911,88428.6028.54848Mixed212
12/11/202028.3827.8027.9028.3611,88428.1228.72466Out213
12/10/202028.2327.7628.1527.7911,88427.9828.9521Out214
12/09/202029.6328.0529.5128.2511,88428.8728.91879U1215
12/08/202029.6929.1329.4129.4712,14929.4328.64101U1216
12/07/202029.6229.1729.3329.5112,03829.4127.98128U1217
12/04/202029.2828.4028.6129.2411,63928.9027.67127U1218
12/03/202028.8227.8828.0028.2711,44528.2127.46494U1219
12/02/202027.8627.2627.6627.8011,38827.6727.25167U1220
12/01/202027.8526.8526.8527.6611,10827.2927.22584U1221
11/30/202027.8026.8227.3226.9811,20627.2027.14904U1222
11/27/202027.4927.0327.1927.2211,08327.2226.97969U1223
11/25/202027.0426.5126.8526.9211,21926.8526.80328U1224
11/24/202027.7927.1727.6627.2511,24827.4626.65507U1225
11/23/202027.4226.6926.7127.3211,12727.0326.33745U1226
11/20/202026.7926.0026.0026.4011,12726.2626.28369Out227
11/19/202026.1225.4625.7326.1211,12725.8826.19921U1228
11/18/202026.4725.9126.2325.9511,28726.1225.87063U1229
11/17/202026.4825.7526.4626.2511,46726.2725.72218U1230
11/16/202026.9926.3126.5026.6711,18326.6125.39642U1231
11/13/202026.7625.6625.7926.0110,89526.0025.1094U1232
11/12/202025.5824.7425.0425.3410,80125.1824.78445U1233
11/11/202025.3824.1724.4725.1210,65824.7924.67609U1234
11/10/202024.3223.6023.9324.0210,65823.9724.55353U1235
11/09/202025.8024.0325.2424.0310,78724.7324.44629U1236
11/06/202025.4423.9625.2224.2611,28124.7324.07621U1237
11/05/202025.7324.6824.7225.3710,81825.1023.57729U1238
11/04/202024.3723.5023.5224.3310,37823.9322.84627U1239
11/03/202023.3922.7922.8823.3410,07623.1022.41827U1240
11/02/202022.7622.2022.3322.6610,00022.4922.28349U1241
10/30/202022.7021.7822.2422.0710,00022.1822.30286Out242
10/29/202022.7521.9321.9322.5610,00022.2822.44062Out243
10/28/202022.3221.6921.8621.9410,00021.9322.69273Out244
10/27/202022.6622.1822.6522.3310,00022.4722.94382Out245
10/26/202023.0022.1222.7622.5810,00022.6323.19105Out246
10/23/202023.5422.9323.5423.0410,00023.2723.34319Out247
10/22/202023.5922.8423.3023.2810,00023.2623.42379Out248
10/21/202023.6123.0123.2423.0510,00023.2023.57544Out249
10/20/202023.7223.2123.5423.2710,00023.4223.67261Out250
10/19/202023.9723.2723.6223.3710,00023.5423.79051Out251
10/16/202024.2423.5924.2423.6310,00023.9323.919252
10/15/202024.2323.5323.7824.1210,00023.9323.915253

23.66667|1.08|42.14333|0.17|

43.72257|11.81|3.72|51.49|
-------------
49.2765998840332---48.50355
-------------

----24---
49.37--24.12--68.044734140625--28210.92--24.12
49.37:Stab:35:Pote:25.25:Comp:59:Retu:164:Pote:25.25:Pote2:43%:Pote3:25%:Target:51.49:Ahead:60
232134.00:VolPerc:1:Move::Move1:
49.37:Stab:35:Pote:51:Comp:59:Retu:164:Pote:51:Pote2:43:Pote3:25:Target:51.49:Ahead:60
30.5934758248468

232134.00:VolPerc:1:Move::Move1::Over:28:C_Cur_Beat:60: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$49.37$51.49$46.42+30.18%0.79%0.56%3525%59%164%36%
Trade Data as of [16:00]
Last Trade
$49.37
Change
1.90%  $0.92
Open
$49.24
Previous Close
$48.45
High
$50.25
Low
$48.19
Volume
601,424
Average Volume
232,134
Beta ?
1.47
Return on Equity ?
12.96
Gross Margin ?
43.22
Debt to Equity ?
9.67
Net Profit ?
11.87
Market Cap ?
1.7B
% Change (ytd) ?
62.98
EPS ?
1.77 > 3.07
P/E ?
27.89 > 16.08
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
11/02/202011/10/20208$22.49$23.977%$10,6587%7%
11/11/202011/19/20208$24.79$25.884%$11,12711%4%
11/23/202012/09/202016$27.03$28.877%$11,88419%-3%
12/15/202012/22/20207$28.82$29.352%$12,10321%-2%
12/31/202001/26/202126$29.03$38.6133%$16,09761%-3%
02/02/202102/18/202116$37.24$38.794%$16,76768%4%
03/01/202103/04/20213$38.58$36.95-4%$16,05561%1%
03/10/202103/18/20218$38.10$40.576%$17,09871%-7%
03/26/202104/08/202113$38.33$46.6122%$20,792108%13%
04/15/202104/16/20211$44.23$42.92-3%$20,173102%18%
04/23/202104/29/20216$43.29$43.811%$20,415104%21%
05/07/202105/10/20213$40.81$39.76-3%$19,88999%29%
05/14/202106/03/202120$38.19$40.326%$21,002110%39%
06/07/202106/09/20212$41.42$41.02-1%$20,804108%36%
06/11/202106/17/20216$41.26$41.15-0%$20,747107%36%
06/24/202107/02/20218$39.20$39.741%$21,037110%45%
07/12/202107/13/20211$38.19$37.65-1%$20,738107%49%
07/21/202107/27/20216$36.58$36.23-1%$20,542105%51%
07/29/202108/12/202114$37.53$43.6616%$23,893139%56%
08/23/202109/01/20219$43.76$49.1612%$26,839168%62%
09/07/202109/08/20211$49.93$49.24-1%$26,469165%57%
09/14/202109/17/20213$49.23$48.94-1%$26,310163%58%
09/23/202109/28/20215$49.38$48.16-2%$25,657157%50%
10/07/202110/13/20216$47.10$47.591%$25,923159%62%
10/14/202110/15/20211$48.40$49.37--2%$26,439164%60%