Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
6====19
(6.21secs)
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
04/16/202143.7741.4443.4842.6622,12542.9243.50593D11
04/15/202145.6643.1244.0044.3122,80544.2343.95217D12
04/14/202144.8443.0543.0643.5022,80543.5044.55634Out3
04/13/202144.2542.0543.9943.0122,80543.3845.01954Out4
04/12/202144.3742.8844.2243.2322,80543.6945.96879Out5
04/09/202145.3144.0245.3144.3322,80544.7747.41927Out6
04/08/202148.1945.4447.3045.7122,80546.6147.06799U17
04/07/202149.0946.6448.1846.9623,68147.6746.11757U18
04/06/202149.4047.0349.3648.4024,13248.6645.43646U19
04/05/202150.2047.6549.1049.3223,29049.1244.33202U110
04/01/202147.7441.9241.9247.6020,10544.7841.4861U111
03/31/202141.3838.8238.8241.0918,70540.0038.18599U112
03/30/202138.4537.0037.1138.2318,31437.6937.44472U113
03/29/202139.4837.0539.0237.4319,17538.2437.43143U114
03/26/202139.2537.2037.5739.1918,75438.3337.58053U115
03/25/202137.2534.9535.4937.0618,75436.2237.79032Out16
03/24/202138.6836.3037.4036.4018,75437.1038.69562Out17
03/23/202138.9635.8638.9636.1918,75437.5239.48699Out18
03/22/202139.9638.3539.2439.0618,75439.1540.84787Out19
03/19/202139.4837.7539.2238.4718,75438.7740.93028Out20
03/18/202142.6038.3542.5738.6718,75440.5741.26419U121
03/17/202142.9040.1641.8442.8219,66842.0640.9285U122
03/16/202144.2041.2041.6242.5518,90542.2940.35284U123
03/15/202140.9239.2239.7940.9018,39240.2538.73129U124
03/12/202139.9338.3639.2139.7918,40639.3838.08792U125
03/11/202140.0038.5739.1839.8217,59339.4337.6316U126
03/10/202138.7737.6938.0038.0617,60938.1036.89993U127
03/09/202137.7535.6135.8237.6717,60936.7236.92878Out28
03/08/202137.5834.6037.0534.7117,60935.9537.26524Out29
03/05/202137.3035.6536.1037.2017,60936.5937.78404Out30
03/04/202138.6835.0038.2235.7817,60936.9537.92635D131
03/03/202139.0537.8138.1138.4718,08338.3438.063D132
03/02/202139.9937.8839.7337.9418,92738.8737.99145D133
03/01/202139.7937.4037.4539.7118,39038.5837.69256D134
02/26/202137.8236.0436.9936.8718,39036.9337.73386Out35
02/25/202138.5436.3238.4236.5618,39037.4738.2489Out36
02/24/202139.0636.9137.6038.7318,39038.1038.49973Out37
02/23/202138.2435.5638.2037.2618,39037.4538.75622Out38
02/22/202139.5938.6639.0139.0218,39039.0539.46775Out39
02/19/202140.2039.0739.0739.7518,39039.4939.57665Out40
02/18/202139.6938.0839.0638.4318,39038.7939.3246U141
02/17/202140.3038.5839.7939.5419,17739.5939.24345U142
02/16/202141.2039.5539.7940.4518,84940.2139.07329U143
02/12/202140.3338.9139.5039.7618,45139.6338.55772U144
02/11/202139.4937.1738.7738.9218,28138.6738.1705U145
02/10/202139.5537.8738.3338.5618,11938.5337.86207U146
02/09/202138.8037.7038.4938.2218,39438.3237.48058U147
02/08/202138.8236.9037.1038.8017,49437.9237.29585U148
02/05/202137.7136.4237.7136.9017,69737.2236.69756U149
02/04/202137.3436.0036.0937.3317,12436.7036.21394U150
02/03/202137.7735.8337.7736.1217,70236.9036.05501U151
02/02/202137.6236.4937.3337.3417,65637.2435.92618U152
02/01/202136.2234.7535.1836.1517,65635.6036.15197Out53
01/29/202136.0234.2336.0034.2417,65635.1236.71173Out54
01/28/202137.0035.0035.1136.1617,65635.7637.6797Out55
01/27/202137.0534.6937.0034.9217,65635.9338.68548Out56
01/26/202139.8137.3339.8137.4417,65638.6139.21792U157
01/25/202140.9438.9240.8839.5318,33440.1138.5605U158
01/22/202140.6238.9338.9640.0918,26139.6137.95808U159
01/21/202140.1139.0839.9439.9317,73539.8237.8422U160
01/20/202139.3837.3339.2538.7817,83138.8037.05862U161
01/19/202139.2236.0536.4738.9915,97037.7036.258U162
01/15/202136.8734.2636.8334.9217,00335.7734.37035U163
01/14/202139.6537.0138.7037.1817,00338.0733.94792U164
01/13/202137.6433.1033.8537.1814,46535.4732.55696U165
01/12/202131.8230.5030.9231.6314,07231.2430.40439U166
01/11/202131.0028.4528.5330.7714,48829.6730.04971U167
01/08/202132.3631.3931.9931.6814,38331.8529.85534U168
01/07/202131.5430.0730.2831.4513,68330.8429.501U169
01/06/202130.2529.2529.3129.9213,45029.6629.23048U170
01/05/202129.7228.7628.7629.4113,07929.1429.07053U171
01/04/202130.3928.4729.2528.6013,31729.0929.0892U172
12/31/202029.2628.6629.0029.1213,27429.0328.9827U173
12/30/202029.1128.5028.5229.0313,27428.7829.01646Out74
12/29/202029.2428.0329.1728.3413,27428.7229.13437Out75
12/28/202029.6729.0429.4329.1113,27429.3029.43813Out76
12/24/202029.1628.7728.8729.1613,27429.0029.48547Out77
12/23/202029.5828.7629.5828.7613,27429.1729.45063Out78
12/22/202029.7328.9729.7228.9913,27429.3529.38505U179
12/21/202030.0029.2929.9029.6913,41829.7529.33654U180
12/18/202030.0529.0229.2729.6713,19629.4929.15517U181
12/17/202029.3228.9028.9529.1813,08329.0828.66077U182
12/16/202028.9528.4028.8428.9313,02928.8228.46273U183
12/15/202029.0428.5828.8528.8113,03528.8228.4547U184
12/14/202029.1928.3628.5428.4913,03528.6028.54848Mixed85
12/11/202028.3827.8027.9028.3613,03528.1228.72466Out86
12/10/202028.2327.7628.1527.7913,03527.9828.9521Out87
12/09/202029.6328.0529.5128.2513,03528.8728.91879U188
12/08/202029.6929.1329.4129.4713,32529.4328.64101U189
12/07/202029.6229.1729.3329.5113,20329.4127.98128U190
12/04/202029.2828.4028.6129.2412,76528.9027.67127U191
12/03/202028.8227.8828.0028.2712,55328.2127.46494U192
12/02/202027.8627.2627.6627.8012,49027.6727.25167U193
12/01/202027.8526.8526.8527.6612,18327.2927.22584U194
11/30/202027.8026.8227.3226.9812,29127.2027.14904U195
11/27/202027.4927.0327.1927.2212,15627.2226.97969U196
11/25/202027.0426.5126.8526.9212,30526.8526.80328U197
11/24/202027.7927.1727.6627.2512,33627.4626.65507U198
11/23/202027.4226.6926.7127.3212,20527.0326.33745U199
11/20/202026.7926.0026.0026.4012,20526.2626.28369Out100
11/19/202026.1225.4625.7326.1212,20525.8826.19921U1101
11/18/202026.4725.9126.2325.9512,37926.1225.87063U1102
11/17/202026.4825.7526.4626.2512,57726.2725.72218U1103
11/16/202026.9926.3126.5026.6712,26626.6125.39642U1104
11/13/202026.7625.6625.7926.0111,95026.0025.1094U1105
11/12/202025.5824.7425.0425.3411,84625.1824.78445U1106
11/11/202025.3824.1724.4725.1211,69024.7924.67609U1107
11/10/202024.3223.6023.9324.0211,69023.9724.55353U1108
11/09/202025.8024.0325.2424.0311,83124.7324.44629U1109
11/06/202025.4423.9625.2224.2612,37324.7324.07621U1110
11/05/202025.7324.6824.7225.3711,86525.1023.57729U1111
11/04/202024.3723.5023.5224.3311,38323.9322.84627U1112
11/03/202023.3922.7922.8823.3411,05123.1022.41827U1113
11/02/202022.7622.2022.3322.6610,96822.4922.28349U1114
10/30/202022.7021.7822.2422.0710,96822.1822.30286Out115
10/29/202022.7521.9321.9322.5610,96822.2822.44062Out116
10/28/202022.3221.6921.8621.9410,96821.9322.69273Out117
10/27/202022.6622.1822.6522.3310,96822.4722.94382Out118
10/26/202023.0022.1222.7622.5810,96822.6323.19105Out119
10/23/202023.5422.9323.5423.0410,96823.2723.34319Out120
10/22/202023.5922.8423.3023.2810,96823.2623.42379Out121
10/21/202023.6123.0123.2423.0510,96823.2023.57544Out122
10/20/202023.7223.2123.5423.2710,96823.4223.87417Out123
10/19/202023.9723.2723.6223.3710,96823.5424.24749Out124
10/16/202024.2423.5924.2423.6310,96823.9324.28823Out125
10/15/202024.2323.5323.7824.1210,96823.9324.23952U1126
10/14/202025.2324.2424.8724.2811,40524.6324.08369U1127
10/13/202025.1524.4824.5124.8811,14824.7323.85795U1128
10/12/202024.3723.7123.9424.3210,90124.1023.56486U1129
10/09/202023.9923.5523.9523.7810,76823.8323.32049U1130
10/08/202023.5923.0823.2223.4910,60323.3523.04455U1131
10/07/202023.6323.0323.1623.1310,51623.2122.89448U1132
10/06/202023.7122.8623.2322.9410,66223.1522.55541U1133
10/05/202023.2922.5722.5723.2610,19922.9222.36489U1134
10/02/202022.7522.1022.2622.2510,55722.3122.23919U1135
10/01/202023.2622.2822.2823.0310,08522.6922.11445U1136
09/30/202022.3221.8422.0722.0010,12222.0521.96008U1137
09/29/202022.4621.9522.2522.0810,16722.1822.03054U1138
09/28/202022.3821.6321.8722.2810,16722.0522.17942Out139
09/25/202021.9021.2721.8121.5210,16721.6422.32557Out140
09/24/202022.4921.4521.5921.9210,16721.8322.46611Out141
09/23/202023.1121.6522.6721.7210,16722.2622.40891U1142
09/22/202023.2322.3022.9622.8110,34222.8422.39152U1143
09/21/202023.1121.9123.1122.6410,29622.7522.18311U1144
09/18/202022.8422.1822.3022.5410,18622.4521.89362U1145
09/17/202022.3121.1721.3822.3010,11321.8121.53261U1146
09/16/202022.6222.0322.0922.149,76622.1821.39538U1147
09/15/202021.8521.2521.6021.389,82621.5121.26315U1148
09/14/202021.4920.8120.9921.339,82621.1621.31107Out149
09/11/202021.3420.4021.1720.509,82620.8521.63658Out150
09/10/202021.8020.6721.3420.839,82621.1422.26764Out151
09/09/202022.2221.4421.9021.499,82621.7422.99064Out152
09/08/202022.1921.4221.5621.649,82621.6723.41962Out153
09/04/202023.5022.0023.4122.659,82622.9423.87883D1154
09/03/202024.8823.4524.8823.5710,83824.2024.12183D1155
09/02/202025.4124.1624.3425.3010,36724.8124.04854D1156
09/01/202024.2223.6223.7524.2010,26223.9623.93688D1157
08/31/202024.0523.4923.9223.6310,26223.7724.04459Out158
08/28/202024.1323.4123.5624.1310,26223.8224.27389Out159
08/27/202024.2523.4224.1123.5410,26223.8324.47725Out160
08/26/202024.6524.0224.4524.0610,26224.2824.64197Out161
08/25/202025.0924.4024.7024.5410,26224.6624.8615Out162
08/24/202025.0724.4924.8324.8110,26224.8125.16551Out163
08/21/202025.0324.2324.6724.5510,26224.6225.4669Out164
08/20/202025.3224.7125.1524.7310,26224.9726.23766Out165
08/19/202026.1625.5025.7625.6310,26225.7426.50428Out166
08/18/202027.1125.7327.1125.8410,26226.4626.70895D1167
08/17/202027.4026.8526.9427.0810,37227.0526.68299D1168
08/14/202026.9426.3926.5126.7410,20626.6426.50982D1169
08/13/202027.0326.0626.8726.3110,46226.5826.34337D1170
08/12/202027.4326.2226.9526.9710,44026.9226.21758D1171
08/11/202026.6525.9026.4826.0410,44026.2626.70038Out172
08/10/202026.4826.0626.1226.1810,44026.1927.23005Out173
08/07/202026.5325.6025.7226.0310,44025.9427.69086Out174
08/06/202026.9325.2926.3125.6310,44026.0228.01114Out175
08/05/202029.1224.4529.0026.2510,44027.3428.40262D1176
08/04/202031.5030.1131.0130.4411,93530.7529.68166D1177
08/03/202031.3529.4929.5031.2611,23230.3929.11693D1178
07/31/202029.4628.4729.3229.4211,18329.2428.54621D1179
07/30/202029.4228.0028.0929.2910,84328.7028.15431D1180
07/29/202028.6027.7528.0128.4010,76528.1928.12603D1181
07/28/202028.5527.7028.5127.7310,76528.1228.22477Out182
07/27/202028.8627.6727.8528.8210,76528.3128.41831Out183
07/24/202028.0927.0328.0127.4810,76527.6828.51506Out184
07/23/202029.5327.9828.8428.4010,76528.6728.69673U1185
07/22/202029.1528.6528.7428.9610,77028.8728.49621U1186
07/21/202029.7028.3529.7028.6811,04129.1428.2582U1187
07/20/202029.4228.1528.1529.4010,56828.7827.86048U1188
07/17/202028.2827.3427.6428.1410,46427.8627.82035U1189
07/16/202027.6627.1227.2527.5810,46427.4127.88115Out190
07/15/202028.3927.3028.0827.5910,46427.8427.95021Out191
07/14/202027.7926.4927.3527.7710,46427.4227.89997D1192
07/13/202029.5327.5628.7527.5810,81128.2928.12889D1193
07/10/202028.6027.8828.2528.3310,76928.2728.16035D1194
07/09/202028.5427.5027.8128.2210,69128.0228.0124D1195
07/08/202028.0527.1427.7027.7210,69127.6727.93796U1196
07/07/202029.1027.5428.9427.5911,25528.2827.89124U1197
07/06/202029.3027.6927.8229.1310,54028.4827.63663U1198
07/02/202027.9527.1627.6527.2810,49827.5027.36918U1199
07/01/202027.8727.1427.8527.1710,76027.5127.2796U1200
06/30/202028.1726.9326.9327.8510,60327.4427.22282U1201
06/29/202027.4626.5727.4626.8810,60327.1227.29966Out202
06/26/202027.9026.6427.6227.1610,60327.3527.39765Out203
06/25/202027.7226.1426.6127.7110,60327.0827.59456Out204
06/24/202027.6026.3327.6026.6210,60327.0627.81555D1205
06/23/202028.3727.5628.3727.7710,97128.0328.03469D1206
06/22/202028.4427.0627.7028.0011,04527.8227.8765D1207
06/19/202028.8427.9228.3728.1911,01428.3127.42557D1208
06/18/202028.3427.7227.7228.1110,91627.9526.96374D1209
06/17/202028.6527.7527.9027.8610,83027.9926.6732D1210
06/16/202027.8726.7527.3227.6410,74527.4226.66902D1211
06/15/202026.5124.7525.1426.4110,74525.7326.71061Out212
06/12/202026.4925.1026.1625.7210,74525.8927.17696Out213
06/11/202027.1925.0227.0025.1910,74526.1027.33074D1214
06/10/202028.3727.6828.0027.9611,47828.0027.45736D1215
06/09/202027.9827.0027.3027.8811,30627.5627.20668D1216
06/08/202028.1527.1227.7427.4611,01727.6126.83218D1217
06/05/202028.0026.6827.4026.7611,00527.1726.58854D1218
06/04/202027.2326.1526.3526.7310,93926.5926.59685D1219
06/03/202027.2426.2126.5226.5710,95426.6026.5778D1220
06/02/202026.6725.4126.3626.0610,95426.1526.59719Out221
06/01/202027.4026.1127.0026.1910,95426.6526.68989U1222
05/29/202027.3926.0527.2726.8510,52326.9526.57543U1223
05/28/202027.5725.4327.4125.6011,29526.5026.26225U1224
05/27/202027.5725.3026.6327.4810,97926.8526.00652U1225
05/26/202027.0425.7126.6226.7110,27626.5725.40604U1226
05/22/202025.2324.5725.0625.0010,21024.9924.74412U1227
05/21/202025.4224.8225.2124.8410,41225.0624.55745U1228
05/20/202025.7224.9225.1125.3310,38025.2524.45406U1229
05/19/202025.6323.9323.9324.7310,38024.4824.5467Out230
05/18/202024.6523.6224.5323.9510,38024.2025.28151Out231
05/15/202024.6123.3124.6123.5210,38024.0325.70185Out232
05/14/202025.1023.3624.0825.0910,38024.4725.95765Out233
05/13/202026.0924.4225.8024.7110,38025.2626.19211D1234
05/12/202027.8225.8327.2526.0111,10126.6926.14979D1235
05/11/202027.2125.1725.6327.0110,78526.2825.62684D1236
05/08/202026.9425.6526.0026.2410,60826.1824.95746D1237
05/07/202026.9625.5526.2025.8110,50526.0924.34006D1238
05/06/202026.9024.1825.3125.5610,46825.4724.05976D1239
05/05/202023.7522.4322.7522.7510,46822.8623.6224Out240
05/04/202022.7221.7822.1822.3810,46822.2723.82911Out241
05/01/202023.0021.7922.7222.4810,46822.5323.81468U1242
04/30/202025.3123.3525.2423.3611,99624.3123.82342U1243
04/29/202026.0724.8324.9925.8211,35525.4223.41825U1244
04/28/202024.7723.2723.7624.4410,73724.0722.49007U1245
04/27/202023.2221.9421.9423.1110,07722.5421.61943U1246
04/24/202021.8921.1421.4921.699,99821.5721.20594U1247
04/23/202022.0021.1621.4721.5210,00021.5221.22377U1248
04/22/202021.7420.5020.8421.6310,00021.2021.26033Out249
04/21/202021.2319.8620.9720.1510,00020.5621.26954Out250
04/20/202022.0820.6120.9421.5610,00021.2821.41929Out251
04/17/202021.6221.1221.5621.4710,00021.4721.45693252
04/16/202022.2820.6522.0220.9310,00021.4721.47253

21.08667|1.02|23.805|0.79|

36.85309|9.40|14.56|48.83|
-------------
42.9150009155273---43.50593
-------------

----22---
42.66--20.4405568554687--50.5073725761719--24131.57--20.93
42.66:Stab:41:Pote:22.22:Comp:17:Retu:121:Pote:22.22:Pote2:26%:Pote3:22%:Target:48.83:Ahead:10
545291.00:VolPerc:1:Move::Move1:
42.66:Stab:41:Pote:52:Comp:17:Retu:121:Pote:52:Pote2:26:Pote3:22:Target:48.83:Ahead:10
14.7697769070029

545291.00:VolPerc:1:Move::Move1::Over:13:C_Cur_Beat:10:Move1:
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$42.66$48.83$39.90+30.56%-0.83%-0.36%4122%17%121%17%
Trade Data as of [16:00]
Last Trade
$42.66
Change
-3.72%  ($1.65)
Open
$43.48
Previous Close
$44.31
High
$43.77
Low
$41.44
Volume
459,047
Average Volume
545,291
Beta ?
1.43
Return on Equity ?
11.09
Gross Margin ?
41.85
Debt to Equity ?
10.00
Net Profit ?
10.53
Market Cap ?
1.4B
% Change (ytd) ?
52.16
EPS ?
1.46 > 0.00
P/E ?
29.13
P/S ?
0.33
Shares Out ?
33.8M
Revenue (ttm) ?
$474.6M
EBITD (ttm) ?
67.98
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
04/23/202005/01/20208$21.52$22.535%$10,4685%-7%
05/06/202005/13/20207$25.47$25.26-1%$10,3804%-20%
05/20/202006/01/202012$25.25$26.656%$10,95410%-19%
06/03/202006/11/20208$26.60$26.10-2%$10,7457%-26%
06/16/202006/24/20208$27.42$27.06-1%$10,6036%-27%
06/30/202007/08/20208$27.44$27.671%$10,6917%-25%
07/09/202007/14/20205$28.02$27.42-2%$10,4645%-27%
07/17/202007/23/20206$27.86$28.673%$10,7658%-31%
07/29/202008/05/20207$28.19$27.34-3%$10,4404%-41%
08/12/202008/18/20206$26.92$26.46-2%$10,2623%-27%
09/01/202009/04/20203$23.96$22.94-4%$9,826-2%-14%
09/15/202009/23/20208$21.51$22.263%$10,1672%-7%
09/29/202010/15/202016$22.18$23.938%$10,96810%-6%
11/02/202011/10/20208$22.49$23.977%$11,69017%2%
11/11/202011/19/20208$24.79$25.884%$12,20522%-2%
11/23/202012/09/202016$27.03$28.877%$13,03530%-10%
12/15/202012/22/20207$28.82$29.352%$13,27433%-9%
12/31/202001/26/202126$29.03$38.6133%$17,65677%-12%
02/02/202102/18/202116$37.24$38.794%$18,39084%-5%
03/01/202103/04/20213$38.58$36.95-4%$17,60976%-8%
03/10/202103/18/20218$38.10$40.576%$18,75488%-17%
03/26/202104/08/202113$38.33$46.6122%$22,805128%4%
04/15/202104/16/20211$44.23$42.92-3%$22,125121%10%