Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
3====19
(6.30secs)
Getting New Quote. . .2
(0.22secs)
Getting History. . . (0.29secs)
Pulling Recent History. . . (0.16secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
06/22/202138.9837.6637.8838.6121,46138.2739.43318Out1
06/21/202139.3038.1338.7038.1621,46138.5239.85565Out2
06/18/202141.1138.4140.3438.4921,46139.5340.64715Out3
06/17/202141.8040.4141.1941.1421,46141.1541.51657D14
06/16/202142.1141.0741.7341.4221,74641.5841.42801D15
06/15/202142.2241.5541.7641.6921,77741.7841.32333D16
06/14/202142.4641.5141.5241.7521,65241.7541.33401D17
06/11/202141.5840.6841.1341.5121,52041.2641.23997D18
06/10/202141.2340.2740.7340.9521,52040.8141.21233Out9
06/09/202141.7640.3441.5140.5121,52041.0241.14551D110
06/08/202142.4941.2642.0041.4821,79641.7841.23423D111
06/07/202141.8041.0141.2941.5521,72541.4241.33585D112
06/04/202141.5740.5940.5941.5121,72541.0641.26313Out13
06/03/202140.8239.9940.4940.0721,72540.3241.18571U114
06/02/202141.9440.9841.6541.2022,45741.4441.15531U115
06/01/202142.6041.2542.0041.6822,32841.8741.00383U116
05/28/202141.7040.1540.9841.4422,07441.1240.608U117
05/27/202141.3440.1440.3640.9721,89140.6940.41129U118
05/26/202140.6439.8940.1240.6321,63340.3440.20382U119
05/25/202141.5340.1540.8740.1521,90240.6239.7449U120
05/24/202140.9039.8139.8140.6521,32540.2739.28117U121
05/21/202140.9339.5740.0239.5821,65439.9538.71819U122
05/20/202140.2538.7439.2340.1920,95439.6438.34597U123
05/19/202139.3436.6036.8238.8920,32937.8937.67448U124
05/18/202139.1837.7338.5437.7320,56038.2437.30903U125
05/17/202138.3937.1837.7238.1620,63637.8937.25732U126
05/14/202138.6537.2438.3138.3020,57438.1937.86078U127
05/13/202137.7836.1836.2037.0720,57436.7538.08567Out28
05/12/202138.1135.4537.4435.5120,57436.5838.55173Out29
05/11/202138.6935.8536.7038.5220,57437.5039.47351Out30
05/10/202140.9938.6240.7938.7020,57439.7640.29362D131
05/07/202141.3740.3040.5941.0221,11740.8140.76964D132
05/06/202140.4839.0639.9040.2721,11739.9840.92265Out33
05/05/202141.8038.2941.5239.9321,11740.5041.74175Out34
05/04/202141.6739.4941.6040.8021,11740.9942.5215Out35
05/03/202142.4141.5542.1442.0321,11742.0543.25784Out36
04/30/202142.7141.4141.9641.5321,11741.8543.67561Out37
04/29/202144.9042.2944.8942.9321,11743.8143.85964U138
04/28/202144.4543.7743.8244.0821,22644.0043.68293U139
04/27/202145.0043.2144.9044.0321,41444.3543.34373U140
04/26/202145.1143.7243.7244.4221,19744.1942.71637U141
04/23/202144.3942.2342.5843.9720,86743.2942.3361U142
04/22/202143.7842.0643.5042.0720,86742.8342.29241Mixed43
04/21/202143.7541.0041.0343.7120,86742.3742.5935Out44
04/20/202141.9040.3741.6340.9220,86741.2342.80717Out45
04/19/202142.5241.3942.1242.0420,86742.0443.17171Out46
04/16/202143.7741.4443.4842.6620,86742.9243.50251D147
04/15/202145.6643.1144.0044.3121,50744.2343.95185D148
04/14/202144.8443.0543.0643.5021,50743.5044.55634Out49
04/13/202144.2542.0543.9943.0121,50743.3845.01954Out50
04/12/202144.3742.8844.2243.2321,50743.6945.96879Out51
04/09/202145.3144.0245.3144.3321,50744.7747.41927Out52
04/08/202148.1945.4447.3045.7121,50746.6147.06799U153
04/07/202149.0946.6448.1846.9622,33447.6746.11757U154
04/06/202149.4047.0349.3648.4022,75948.6645.43646U155
04/05/202150.2047.6549.1049.3221,96549.1244.33202U156
04/01/202147.7441.9241.9247.6018,96144.7841.4861U157
03/31/202141.3838.8238.8241.0917,64140.0038.18599U158
03/30/202138.4537.0037.1138.2317,27237.6937.44472U159
03/29/202139.4837.0539.0237.4318,08438.2437.43143U160
03/26/202139.2537.2037.5739.1917,68738.3337.58053U161
03/25/202137.2534.9535.4937.0617,68736.2237.79032Out62
03/24/202138.6836.3037.4036.4017,68737.1038.69562Out63
03/23/202138.9635.8638.9636.1917,68737.5239.48699Out64
03/22/202139.9638.3539.2439.0617,68739.1540.84787Out65
03/19/202139.4837.7539.2238.4717,68738.7740.93028Out66
03/18/202142.6038.3542.5738.6717,68740.5741.26419U167
03/17/202142.9040.1641.8442.8218,54942.0640.9285U168
03/16/202144.2041.2041.6242.5517,83042.2940.35284U169
03/15/202140.9239.2239.7940.9017,34640.2538.73129U170
03/12/202139.9338.3639.2139.7917,35939.3838.08792U171
03/11/202140.0038.5739.1839.8216,59239.4337.6316U172
03/10/202138.7737.6938.0038.0616,60838.1036.89993U173
03/09/202137.7535.6135.8237.6716,60836.7236.92878Out74
03/08/202137.5834.6037.0534.7116,60835.9537.26524Out75
03/05/202137.3035.6536.1037.2016,60836.5937.78404Out76
03/04/202138.6835.0038.2235.7816,60836.9537.92635D177
03/03/202139.0537.8138.1138.4717,05438.3438.063D178
03/02/202139.9937.8839.7337.9417,85038.8737.99145D179
03/01/202139.7937.4037.4539.7117,34438.5837.69256D180
02/26/202137.8236.0436.9936.8717,34436.9337.73386Out81
02/25/202138.5436.3238.4236.5617,34437.4738.2489Out82
02/24/202139.0636.9137.6038.7317,34438.1038.49973Out83
02/23/202138.2435.5638.2037.2617,34437.4538.75622Out84
02/22/202139.5938.6639.0139.0217,34439.0539.46775Out85
02/19/202140.2039.0739.0739.7517,34439.4939.57665Out86
02/18/202139.6938.0839.0638.4317,34438.7939.3246U187
02/17/202140.3038.5839.7939.5418,08639.5939.24345U188
02/16/202141.2039.5539.7940.4517,77740.2139.07329U189
02/12/202140.3338.9139.5039.7617,40239.6338.55772U190
02/11/202139.4937.1738.7738.9217,24138.6738.1705U191
02/10/202139.5537.8738.3338.5617,08938.5337.86207U192
02/09/202138.8037.7038.4938.2217,34838.3237.48058U193
02/08/202138.8236.9037.1038.8016,49837.9237.29585U194
02/05/202137.7136.4237.7136.9016,69137.2236.69756U195
02/04/202137.3436.0036.0937.3316,15036.7036.21394U196
02/03/202137.7735.8337.7736.1216,69536.9036.05501U197
02/02/202137.6236.4937.3337.3416,65137.2435.92618U198
02/01/202136.2234.7535.1836.1516,65135.6036.15197Out99
01/29/202136.0234.2336.0034.2416,65135.1236.71173Out100
01/28/202137.0035.0035.1136.1616,65135.7637.6797Out101
01/27/202137.0534.6937.0034.9216,65135.9338.68548Out102
01/26/202139.8137.3339.8137.4416,65138.6139.21792U1103
01/25/202140.9438.9240.8839.5317,29140.1138.5605U1104
01/22/202140.6238.9338.9640.0917,22239.6137.95808U1105
01/21/202140.1139.0839.9439.9316,72639.8237.8422U1106
01/20/202139.3837.3339.2538.7816,81638.8037.05862U1107
01/19/202139.2236.0536.4738.9915,06137.7036.258U1108
01/15/202136.8734.2636.8334.9216,03635.7734.37035U1109
01/14/202139.6537.0138.7037.1816,03638.0733.94792U1110
01/13/202137.6433.1033.8537.1813,64235.4732.55696U1111
01/12/202131.8230.5030.9231.6313,27131.2430.40439U1112
01/11/202131.0028.4528.5330.7713,66429.6730.04971U1113
01/08/202132.3631.3931.9931.6813,56431.8529.85534U1114
01/07/202131.5430.0730.2831.4512,90530.8429.501U1115
01/06/202130.2529.2529.3129.9212,68529.6629.23048U1116
01/05/202129.7228.7628.7629.4112,33529.1429.07053U1117
01/04/202130.3928.4729.2528.6012,55929.0929.0892U1118
12/31/202029.2628.6629.0029.1212,51929.0328.9827U1119
12/30/202029.1128.5028.5229.0312,51928.7829.01646Out120
12/29/202029.2428.0329.1728.3412,51928.7229.13437Out121
12/28/202029.6729.0429.4329.1112,51929.3029.43813Out122
12/24/202029.1628.7728.8729.1612,51929.0029.48547Out123
12/23/202029.5828.7629.5828.7612,51929.1729.45063Out124
12/22/202029.7328.9729.7228.9912,51929.3529.38505U1125
12/21/202030.0029.2929.9029.6912,65429.7529.33654U1126
12/18/202030.0529.0229.2729.6712,44529.4929.15517U1127
12/17/202029.3228.9028.9529.1812,33929.0828.66077U1128
12/16/202028.9528.4028.8428.9312,28828.8228.46273U1129
12/15/202029.0428.5828.8528.8112,29328.8228.4547U1130
12/14/202029.1928.3628.5428.4912,29328.6028.54848Mixed131
12/11/202028.3827.8027.9028.3612,29328.1228.72466Out132
12/10/202028.2327.7628.1527.7912,29327.9828.9521Out133
12/09/202029.6328.0529.5128.2512,29328.8728.91879U1134
12/08/202029.6929.1329.4129.4712,56729.4328.64101U1135
12/07/202029.6229.1729.3329.5112,45229.4127.98128U1136
12/04/202029.2828.4028.6129.2412,03928.9027.67127U1137
12/03/202028.8227.8828.0028.2711,83928.2127.46494U1138
12/02/202027.8627.2627.6627.8011,77927.6727.25167U1139
12/01/202027.8526.8526.8527.6611,49027.2927.22584U1140
11/30/202027.8026.8227.3226.9811,59227.2027.14904U1141
11/27/202027.4927.0327.1927.2211,46427.2226.97969U1142
11/25/202027.0426.5126.8526.9211,60526.8526.80328U1143
11/24/202027.7927.1727.6627.2511,63527.4626.65507U1144
11/23/202027.4226.6926.7127.3211,51027.0326.33745U1145
11/20/202026.7926.0026.0026.4011,51026.2626.28369Out146
11/19/202026.1225.4625.7326.1211,51025.8826.19921U1147
11/18/202026.4725.9126.2325.9511,67526.1225.87063U1148
11/17/202026.4825.7526.4626.2511,86226.2725.72218U1149
11/16/202026.9926.3126.5026.6711,56826.6125.39642U1150
11/13/202026.7625.6625.7926.0111,27026.0025.1094U1151
11/12/202025.5824.7425.0425.3411,17225.1824.78445U1152
11/11/202025.3824.1724.4725.1211,02524.7924.67609U1153
11/10/202024.3223.6023.9324.0211,02523.9724.55353U1154
11/09/202025.8024.0325.2424.0311,15824.7324.44629U1155
11/06/202025.4423.9625.2224.2611,66924.7324.07621U1156
11/05/202025.7324.6824.7225.3711,19025.1023.57729U1157
11/04/202024.3723.5023.5224.3310,73523.9322.84627U1158
11/03/202023.3922.7922.8823.3410,42223.1022.41827U1159
11/02/202022.7622.2022.3322.6610,34422.4922.28349U1160
10/30/202022.7021.7822.2422.0710,34422.1822.30286Out161
10/29/202022.7521.9321.9322.5610,34422.2822.44062Out162
10/28/202022.3221.6921.8621.9410,34421.9322.69273Out163
10/27/202022.6622.1822.6522.3310,34422.4722.94382Out164
10/26/202023.0022.1222.7622.5810,34422.6323.19105Out165
10/23/202023.5422.9323.5423.0410,34423.2723.34319Out166
10/22/202023.5922.8423.3023.2810,34423.2623.42379Out167
10/21/202023.6123.0123.2423.0510,34423.2023.57544Out168
10/20/202023.7223.2123.5423.2710,34423.4223.87417Out169
10/19/202023.9723.2723.6223.3710,34423.5424.24749Out170
10/16/202024.2423.5924.2423.6310,34423.9324.28823Out171
10/15/202024.2323.5323.7824.1210,34423.9324.23952U1172
10/14/202025.2324.2424.8724.2810,75624.6324.08369U1173
10/13/202025.1524.4824.5124.8810,51424.7323.85795U1174
10/12/202024.3723.7123.9424.3210,28124.1023.56486U1175
10/09/202023.9923.5523.9523.7810,15523.8323.32049U1176
10/08/202023.5923.0823.2223.4910,00023.3523.04455U1177
10/07/202023.6323.0323.1623.139,91823.2122.89448U1178
10/06/202023.7122.8623.2322.9410,05623.1522.55541U1179
10/05/202023.2922.5722.5723.269,61922.9222.36489U1180
10/02/202022.7522.1022.2622.259,95622.3122.23919U1181
10/01/202023.2622.2822.2823.039,51122.6922.11445U1182
09/30/202022.3221.8422.0722.009,54622.0521.96008U1183
09/29/202022.4621.9522.2522.089,58822.1822.03054U1184
09/28/202022.3821.6321.8722.289,58822.0522.17942Out185
09/25/202021.9021.2721.8121.529,58821.6422.32557Out186
09/24/202022.4921.4521.5921.929,58821.8322.46611Out187
09/23/202023.1121.6522.6721.729,58822.2622.40891U1188
09/22/202023.2322.3022.9622.819,75322.8422.39152U1189
09/21/202023.1121.9123.1122.649,71022.7522.18311U1190
09/18/202022.8422.1822.3022.549,60722.4521.89362U1191
09/17/202022.3121.1721.3822.309,53821.8121.53261U1192
09/16/202022.6222.0322.0922.149,21122.1821.39538U1193
09/15/202021.8521.2521.6021.389,26721.5121.26315U1194
09/14/202021.4920.8120.9921.339,26721.1621.31107Out195
09/11/202021.3420.4021.1720.509,26720.8521.63658Out196
09/10/202021.8020.6721.3420.839,26721.1422.26764Out197
09/09/202022.2221.4421.9021.499,26721.7422.99064Out198
09/08/202022.1921.4221.5621.649,26721.6723.41962Out199
09/04/202023.5022.0023.4122.659,26722.9423.87883D1200
09/03/202024.8823.4524.8823.5710,22124.2024.12183D1201
09/02/202025.4124.1624.3425.309,77724.8124.04854D1202
09/01/202024.2223.6223.7524.209,67923.9623.93688D1203
08/31/202024.0523.4923.9223.639,67923.7724.04459Out204
08/28/202024.1323.4123.5624.139,67923.8224.27389Out205
08/27/202024.2523.4224.1123.549,67923.8324.47725Out206
08/26/202024.6524.0224.4524.069,67924.2824.64197Out207
08/25/202025.0924.4024.7024.549,67924.6624.8615Out208
08/24/202025.0724.4924.8324.819,67924.8125.16551Out209
08/21/202025.0324.2324.6724.559,67924.6225.4669Out210
08/20/202025.3224.7125.1524.739,67924.9726.23766Out211
08/19/202026.1625.5025.7625.639,67925.7426.50428Out212
08/18/202027.1125.7327.1125.849,67926.4626.70895D1213
08/17/202027.4026.8526.9427.089,78227.0526.68299D1214
08/14/202026.9426.3926.5126.749,62526.6426.50982D1215
08/13/202027.0326.0626.8726.319,86626.5826.34337D1216
08/12/202027.4326.2226.9526.979,84626.9226.21758D1217
08/11/202026.6525.9026.4826.049,84626.2626.70038Out218
08/10/202026.4826.0626.1226.189,84626.1927.23005Out219
08/07/202026.5325.6025.7226.039,84625.9427.69086Out220
08/06/202026.9325.2926.3125.639,84626.0228.01114Out221
08/05/202029.1224.4529.0026.259,84627.3428.40262D1222
08/04/202031.5030.1131.0130.4411,25630.7529.68166D1223
08/03/202031.3529.4929.5031.2610,59330.3929.11693D1224
07/31/202029.4628.4729.3229.4210,54729.2428.54621D1225
07/30/202029.4228.0028.0929.2910,22628.7028.15431D1226
07/29/202028.6027.7528.0128.4010,15228.1928.12603D1227
07/28/202028.5527.7028.5127.7310,15228.1228.22477Out228
07/27/202028.8627.6727.8528.8210,15228.3128.41831Out229
07/24/202028.0927.0328.0127.4810,15227.6828.51506Out230
07/23/202029.5327.9828.8428.4010,15228.6728.69673U1231
07/22/202029.1528.6528.7428.9610,15828.8728.49621U1232
07/21/202029.7028.3529.7028.6810,41329.1428.2582U1233
07/20/202029.4228.1528.1529.409,96628.7827.86048U1234
07/17/202028.2827.3427.6428.149,86827.8627.82035U1235
07/16/202027.6627.1227.2527.589,86827.4127.88115Out236
07/15/202028.3927.3028.0827.599,86827.8427.95021Out237
07/14/202027.7926.4927.3527.779,86827.4227.89997D1238
07/13/202029.5327.5628.7527.5810,19628.2928.12889D1239
07/10/202028.6027.8828.2528.3310,15628.2728.16035D1240
07/09/202028.5427.5027.8128.2210,08328.0228.0124D1241
07/08/202028.0527.1427.7027.7210,08327.6727.93796U1242
07/07/202029.1027.5428.9427.5910,61528.2827.89124U1243
07/06/202029.3027.6927.8229.139,94028.4827.63663U1244
07/02/202027.9527.1627.6527.289,90027.5027.36918U1245
07/01/202027.8727.1427.8527.1710,14827.5127.2796U1246
06/30/202028.1726.9326.9327.8510,00027.4427.22282U1247
06/29/202027.4626.5727.4626.8810,00027.1227.29966Out248
06/26/202027.9026.6427.6227.1610,00027.3527.39765Out249
06/25/202027.7226.1426.6127.7110,00027.0827.43756Out250
06/24/202027.6026.3327.6026.6210,00027.0627.62799Out251
06/23/202028.3727.5628.3727.7710,00028.0427.90886252
06/22/202028.4427.0627.7028.0010,00027.8227.8253

27.28667|0.40|29.38833|0.30|

40.5206|4.05|6.08|45.59|
-------------
38.2705001831055---39.43318
-------------

----22---
38.61--25.78956953125--63.72446171875--22758.74--28
38.61:Stab:37:Pote:12.82:Comp:77:Retu:115:Pote:12.82:Pote2:66%:Pote3:48%:Target:45.59:Ahead:67
181154.00:VolPerc:0.2:Move::Move1:
38.61:Stab:37:Pote:33:Comp:77:Retu:115:Pote:33:Pote2:66:Pote3:48:Target:45.59:Ahead:67
8.92798691717332

181154.00:VolPerc:0.2:Move::Move1::Over:8:C_Cur_Beat:67: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$38.61$45.59$40.60-3-0.30%-1.68%-2.33%3748%77%115%6%
Trade Data as of [16:00]
Last Trade
$38.61
Change
1.18%  $0.45
Open
$37.88
Previous Close
$38.16
High
$38.98
Low
$37.66
Volume
179,541
Average Volume
181,154
Beta ?
1.41
Return on Equity ?
12.08
Gross Margin ?
42.89
Debt to Equity ?
9.84
Net Profit ?
11.31
Market Cap ?
1.3B
% Change (ytd) ?
31.04
EPS ?
1.61 > 2.04
P/E ?
23.97 > 18.94
P/S ?
0.38
Shares Out ?
33.6M
Revenue (ttm) ?
$488.3M
EBITD (ttm) ?
74.91
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
06/30/202007/08/20208$27.44$27.671%$10,0831%2%
07/09/202007/14/20205$28.02$27.42-2%$9,868-1%0%
07/17/202007/23/20206$27.86$28.673%$10,1522%-2%
07/29/202008/05/20207$28.19$27.34-3%$9,846-2%-10%
08/12/202008/18/20206$26.92$26.46-2%$9,679-3%0%
09/01/202009/04/20203$23.96$22.94-4%$9,267-7%8%
09/15/202009/23/20208$21.51$22.263%$9,588-4%14%
09/29/202010/15/202016$22.18$23.938%$10,3443%17%
11/02/202011/10/20208$22.49$23.977%$11,02510%24%
11/11/202011/19/20208$24.79$25.884%$11,51015%22%
11/23/202012/09/202016$27.03$28.877%$12,29323%18%
12/15/202012/22/20207$28.82$29.352%$12,51925%19%
12/31/202001/26/202126$29.03$38.6133%$16,65167%25%
02/02/202102/18/202116$37.24$38.794%$17,34473%32%
03/01/202103/04/20213$38.58$36.95-4%$16,60866%29%
03/10/202103/18/20218$38.10$40.576%$17,68777%24%
03/26/202104/08/202113$38.33$46.6122%$21,507115%47%
04/15/202104/16/20211$44.23$42.92-3%$20,867109%50%
04/23/202104/29/20216$43.29$43.811%$21,117111%54%
05/07/202105/10/20213$40.81$39.76-3%$20,574106%59%
05/14/202106/03/202120$38.19$40.326%$21,725117%70%
06/07/202106/09/20212$41.42$41.02-1%$21,520115%67%
06/11/202106/17/20216$41.26$41.15-0%$21,461115%67%