Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
4====5
(5.19secs)
Getting New Quote. . . (0.24secs)
Getting History. . . (0.18secs)
Pulling Recent History. . . (0.17secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
10/27/202022.6622.1822.6522.3315,92122.4722.94416Out1
10/26/202023.0022.1222.7622.5815,92122.6323.1914Out2
10/23/202023.5422.9323.5423.0415,92123.2723.34354Out3
10/22/202023.6022.8423.3023.2815,92123.2723.42414Out4
10/21/202023.6123.0123.2423.0515,92123.2023.57544Out5
10/20/202023.7223.2123.5423.2715,92123.4223.87417Out6
10/19/202023.9723.2723.6223.3715,92123.5424.24749Out7
10/16/202024.2423.5924.2423.6315,92123.9324.28823Out8
10/15/202024.2323.5323.7824.1215,92123.9324.23952U19
10/14/202025.2324.2424.8724.2816,55624.6324.08369U110
10/13/202025.1524.4824.5124.8816,18324.7323.85795U111
10/12/202024.3723.7123.9424.3215,82424.1023.56486U112
10/09/202023.9923.5523.9523.7815,63123.8323.32049U113
10/08/202023.5923.0823.2223.4915,39123.3523.04455U114
10/07/202023.6323.0323.1623.1315,26523.2122.89448U115
10/06/202023.7122.8623.2322.9415,47823.1522.55541U116
10/05/202023.2922.5722.5723.2614,80622.9222.36489U117
10/02/202022.7522.1022.2622.2515,32522.3122.23919U118
10/01/202023.2622.2822.2823.0314,63922.6922.11445U119
09/30/202022.3221.8422.0722.0014,69322.0521.96008U120
09/29/202022.4621.9522.2522.0814,75822.1822.03054U121
09/28/202022.3821.6321.8722.2814,75822.0522.17942Out22
09/25/202021.9021.2721.8121.5214,75821.6422.32557Out23
09/24/202022.4921.4521.5921.9214,75821.8322.46611Out24
09/23/202023.1121.6522.6721.7214,75822.2622.40891U125
09/22/202023.2322.3022.9622.8115,01222.8422.39152U126
09/21/202023.1121.9123.1122.6414,94622.7522.18311U127
09/18/202022.8422.1822.3022.5414,78722.4521.89362U128
09/17/202022.3121.1721.3822.3014,68121.8121.53261U129
09/16/202022.6222.0322.0922.1414,17722.1821.39538U130
09/15/202021.8521.2521.6021.3814,26321.5121.26315U131
09/14/202021.4920.8120.9921.3314,26321.1621.31107Out32
09/11/202021.3420.4021.1720.5014,26320.8521.63658Out33
09/10/202021.8020.6721.3420.8314,26321.1422.26764Out34
09/09/202022.2221.4421.9021.4914,26321.7422.99064Out35
09/08/202022.1921.4221.5621.6414,26321.6723.41962Out36
09/04/202023.5022.0023.4122.6514,26322.9423.87883D137
09/03/202024.8823.4524.8823.5715,73324.2024.12183D138
09/02/202025.4124.1624.3425.3015,04924.8124.04854D139
09/01/202024.2223.6223.7524.2014,89723.9623.93688D140
08/31/202024.0523.4923.9223.6314,89723.7724.04459Out41
08/28/202024.1323.4123.5624.1314,89723.8224.27389Out42
08/27/202024.2523.4224.1123.5414,89723.8324.47725Out43
08/26/202024.6524.0224.4524.0614,89724.2824.64197Out44
08/25/202025.0924.4024.7024.5414,89724.6624.8615Out45
08/24/202025.0724.4924.8324.8114,89724.8125.16551Out46
08/21/202025.0324.2324.6724.5514,89724.6225.4669Out47
08/20/202025.3224.7125.1524.7314,89724.9726.23766Out48
08/19/202026.1625.5025.7625.6314,89725.7426.50428Out49
08/18/202027.1125.7327.1125.8414,89726.4626.70895D150
08/17/202027.4026.8526.9427.0815,05727.0526.68299D151
08/14/202026.9426.3926.5126.7414,81526.6426.50982D152
08/13/202027.0326.0626.8726.3115,18626.5826.34337D153
08/12/202027.4326.2226.9526.9715,15526.9226.21758D154
08/11/202026.6525.9026.4826.0415,15526.2626.70038Out55
08/10/202026.4826.0626.1226.1815,15526.1927.23005Out56
08/07/202026.5325.6025.7226.0315,15525.9427.69086Out57
08/06/202026.9325.2926.3125.6315,15526.0228.01114Out58
08/05/202029.1224.4529.0026.2515,15527.3428.40262D159
08/04/202031.5030.1131.0130.4417,32530.7529.68166D160
08/03/202031.3529.4929.5031.2616,30530.3929.11693D161
07/31/202029.4628.4729.3229.4216,23329.2428.54621D162
07/30/202029.4228.0028.0929.2915,74028.7028.15431D163
07/29/202028.6027.7528.0128.4015,62628.1928.12603D164
07/28/202028.5527.7028.5127.7315,62628.1228.22477Out65
07/27/202028.8627.6727.8528.8215,62628.3128.41831Out66
07/24/202028.0927.0328.0127.4815,62627.6828.51506Out67
07/23/202029.5327.9828.8428.4015,62628.6728.69673U168
07/22/202029.1528.6528.7428.9615,63528.8728.49621U169
07/21/202029.7028.3529.7028.6816,02729.1428.2582U170
07/20/202029.4228.1528.1529.4015,34028.7827.86048U171
07/17/202028.2827.3427.6428.1415,18927.8627.82035U172
07/16/202027.6627.1227.2527.5815,18927.4127.88115Out73
07/15/202028.3927.3028.0827.5915,18927.8427.95021Out74
07/14/202027.7926.4927.3527.7715,18927.4227.89997D175
07/13/202029.5327.5628.7527.5815,69328.2928.12889D176
07/10/202028.6027.8828.2528.3315,63328.2728.16035D177
07/09/202028.5427.5027.8128.2215,52028.0228.0124D178
07/08/202028.0527.1427.7027.7215,52027.6727.93796U179
07/07/202029.1027.5428.9427.5916,33828.2827.89124U180
07/06/202029.3027.6927.8229.1315,30028.4827.63663U181
07/02/202027.9527.1627.6527.2815,23927.5027.36918U182
07/01/202027.8727.1427.8527.1715,62027.5127.2796U183
06/30/202028.1726.9326.9327.8515,39227.4427.22282U184
06/29/202027.4626.5727.4626.8815,39227.1227.29966Out85
06/26/202027.9026.6427.6227.1615,39227.3527.39765Out86
06/25/202027.7226.1426.6127.7115,39227.0827.59456Out87
06/24/202027.6026.3327.6026.6215,39227.0627.81555D188
06/23/202028.3727.5628.3727.7715,92628.0328.03469D189
06/22/202028.4427.0627.7028.0016,03427.8227.8765D190
06/19/202028.8427.9228.3728.1915,98828.3127.42557D191
06/18/202028.3427.7227.7228.1115,84627.9526.96374D192
06/17/202028.6527.7527.9027.8615,72127.9926.6732D193
06/16/202027.8726.7527.3227.6415,59827.4226.66902D194
06/15/202026.5124.7525.1426.4115,59825.7326.71061Out95
06/12/202026.4925.1026.1625.7215,59825.8927.17696Out96
06/11/202027.1925.0227.0025.1915,59826.1027.33074D197
06/10/202028.3727.6828.0027.9616,66228.0027.45736D198
06/09/202027.9827.0027.3027.8816,41127.5627.20668D199
06/08/202028.1527.1227.7427.4615,99327.6126.83218D1100
06/05/202028.0026.6827.4026.7615,97527.1726.58854D1101
06/04/202027.2326.1526.3526.7315,87926.5926.59685D1102
06/03/202027.2426.2126.5226.5715,90026.6026.5778D1103
06/02/202026.6725.4126.3626.0615,90026.1526.59719Out104
06/01/202027.4026.1127.0026.1915,90026.6526.68989U1105
05/29/202027.3926.0527.2726.8515,27526.9526.57543U1106
05/28/202027.5725.4327.4125.6016,39726.5026.26225U1107
05/27/202027.5725.3026.6327.4815,93726.8526.00652U1108
05/26/202027.0425.7126.6226.7114,91726.5725.40604U1109
05/22/202025.2324.5725.0625.0014,82124.9924.74412U1110
05/21/202025.4224.8225.2124.8415,11425.0624.55745U1111
05/20/202025.7224.9225.1125.3315,06825.2524.45406U1112
05/19/202025.6323.9323.9324.7315,06824.4824.5467Out113
05/18/202024.6523.6224.5323.9515,06824.2025.28151Out114
05/15/202024.6123.3124.6123.5215,06824.0325.70185Out115
05/14/202025.1023.3624.0825.0915,06824.4725.95765Out116
05/13/202026.0924.4225.8024.7115,06825.2626.19211D1117
05/12/202027.8225.8327.2526.0116,11526.6926.14979D1118
05/11/202027.2125.1725.6327.0115,65626.2825.62684D1119
05/08/202026.9425.6526.0026.2415,39926.1824.95746D1120
05/07/202026.9625.5526.2025.8115,25026.0924.34006D1121
05/06/202026.9024.1825.3125.5615,19625.4724.05976D1122
05/05/202023.7522.4322.7522.7515,19622.8623.6224Out123
05/04/202022.7221.7822.1822.3815,19622.2723.82911Out124
05/01/202023.0021.7922.7222.4815,19622.5323.81468U1125
04/30/202025.3123.3525.2423.3617,41424.3123.82342U1126
04/29/202026.0724.8324.9925.8216,48325.4223.41825U1127
04/28/202024.7723.2723.7624.4415,58624.0722.49007U1128
04/27/202023.2221.9421.9423.1114,62922.5421.61943U1129
04/24/202021.8921.1421.4921.6914,51421.5721.20594U1130
04/23/202022.0021.1621.4721.5214,51621.5221.22377U1131
04/22/202021.7420.5020.8421.6314,51621.2021.26033Out132
04/21/202021.2319.8620.9720.1514,51620.5621.25982U1133
04/20/202022.0820.6120.9421.5615,16221.2821.3164U1134
04/17/202021.6221.1221.5621.4714,78121.4721.1155U1135
04/16/202022.2820.6522.0220.9315,17721.4720.8714U1136
04/15/202021.6820.6921.0421.4915,40321.2420.52199U1137
04/14/202022.0020.4120.4321.8113,87021.1520.09809U1138
04/13/202019.6718.9219.4619.6413,86319.4719.24782U1139
04/09/202020.9919.1720.5919.6313,97620.1018.7813U1140
04/08/202020.3218.8219.1619.7913,28419.5118.13923U1141
04/07/202019.9718.2819.8318.8113,44619.2517.87168U1142
04/06/202019.2017.8117.8119.0413,03118.4517.72849U1143
04/03/202017.4916.1117.0216.8213,03116.8817.58629Out144
04/02/202017.8416.5216.6117.2713,03117.0217.87184Out145
04/01/202018.0017.1517.7517.5013,03117.6118.28015U1146
03/31/202018.9917.7918.3518.3113,50618.3518.23966U1147
03/30/202019.0217.7617.8618.2513,12818.1717.8666U1148
03/27/202019.3817.6118.8517.7414,64518.3617.17132U1149
03/26/202019.9117.4017.4019.7912,64018.6116.21363U1150
03/25/202018.5116.8417.7217.0813,02517.4915.16116U1151
03/24/202017.7115.8516.1517.6012,46516.8414.86462U1152
03/23/202015.4013.7113.9714.9812,46514.5015.08247Out153
03/20/202014.7213.3213.7413.6012,46513.7915.79394Out154
03/19/202015.8212.9913.0713.4212,46513.6317.03916Out155
03/18/202017.8013.7717.5013.8012,46515.6918.2178Out156
03/17/202019.5416.1117.0918.7812,46517.9019.17544Out157
03/16/202018.8216.4118.3216.7112,46517.5519.90842Out158
03/13/202020.3618.4919.9720.2112,46519.8720.83266Out159
03/12/202020.2818.6219.7619.0712,46519.4321.38742Out160
03/11/202022.1220.9521.9021.1212,46521.5222.29618Out161
03/10/202022.7821.5822.6122.5112,46522.4322.75901Out162
03/09/202022.8521.1421.5921.8512,46521.8123.00612Out163
03/06/202023.5322.3022.3823.4712,46522.9223.56003Out164
03/05/202023.8622.9423.4423.2012,46523.3523.49684D1165
03/04/202024.3023.4623.7524.1612,55223.9323.45292D1166
03/03/202024.2823.2923.9723.5112,78723.7523.41756D1167
03/02/202024.2823.3024.2823.9512,81724.0123.48118D1168
02/28/202023.9921.9221.9223.9912,81722.9523.71004Out169
02/27/202024.4122.7422.9322.9812,81723.1624.36408Out170
02/26/202024.0723.3123.3823.8312,81723.6325.42611Out171
02/25/202024.5723.1824.5723.2612,81723.9026.0176Out172
02/24/202025.1824.0125.0824.3212,81724.6726.72234Out173
02/21/202027.7825.6627.7126.1512,81726.8627.79497Out174
02/20/202028.4527.5427.8527.9512,81727.9328.16383Out175
02/19/202028.3327.7028.2727.9812,81728.0928.34357Out176
02/18/202028.1427.5527.6727.8112,81727.7728.50459U1177
02/14/202028.7228.0428.7228.3213,17928.4728.36473U1178
02/13/202029.2427.9028.0628.5613,07828.4028.23747U1179
02/12/202029.1928.1328.9828.3413,27228.6628.02586U1180
02/11/202029.2328.4328.4328.7613,09628.6727.69933U1181
02/10/202028.4326.4326.4328.3812,38127.4126.99506U1182
02/07/202028.3826.5428.2926.8312,91627.5326.59934U1183
02/06/202028.7526.2527.6127.9911,94727.7026.03389U1184
02/05/202025.9425.2325.6425.8911,65225.7024.78739U1185
02/04/202025.5425.0225.1125.2511,35725.2124.5536U1186
02/03/202024.9824.1224.1424.6111,27524.4324.24298U1187
01/31/202024.4123.9624.2624.1511,27524.2024.15228Mixed188
01/30/202024.5523.8723.8724.5011,27524.1924.36195Out189
01/29/202024.6924.0424.5924.0611,27524.3424.57931Out190
01/28/202024.7923.3123.6024.5711,27524.0724.68408Out191
01/27/202024.3323.6524.3323.7111,27524.0124.84089D1192
01/24/202025.5324.6325.5325.0211,82925.2125.02841D1193
01/23/202025.2824.2924.8025.1911,66524.9224.97748D1194
01/22/202025.5124.7525.0924.8411,76825.0224.91628D1195
01/21/202025.2624.6724.7925.0611,75424.9424.79561D1196
01/17/202025.6024.9525.4025.0311,90425.2424.59984D1197
01/16/202025.3624.4524.4525.3511,69424.9024.4675D1198
01/15/202024.6424.0424.4224.2511,69424.3424.43287D1199
01/14/202024.9924.1924.5124.5911,80324.5624.46785D1200
01/13/202024.5823.0424.2824.4311,80324.1724.41259Out201
01/10/202024.8723.8124.6824.2311,80324.4224.49732D1202
01/09/202025.1824.5724.9024.6511,96924.8124.51947D1203
01/08/202024.9224.3424.4024.7611,89024.6024.42241D1204
01/07/202024.5323.9024.2524.3811,89024.2824.33194Out205
01/06/202024.5123.9924.4824.1911,89024.3124.31595D1206
01/03/202024.8624.1524.1524.7911,99424.4824.30694D1207
01/02/202024.6324.1124.4424.5211,95724.4424.23841D1208
12/31/201924.2523.9423.9924.0911,95724.0624.17927Out209
12/30/201924.2523.7124.1824.0911,95724.0824.33731Out210
12/27/201924.4823.8524.4824.1811,95724.2724.63298Out211
12/26/201924.4424.1324.2524.3911,95724.3124.71153Out212
12/24/201924.4724.1024.4724.2311,95724.3324.59398U1213
12/23/201924.9124.3024.8924.4212,19324.6424.44694U1214
12/20/201925.0024.4025.0024.8112,23324.8424.34445U1215
12/19/201924.9224.3524.7624.8912,17424.7624.03175U1216
12/18/201924.9823.6923.8724.7711,68224.3223.86515U1217
12/17/201923.8923.4623.6523.7711,61823.7023.54045U1218
12/16/201924.4223.5523.6223.6411,57923.7523.3693U1219
12/13/201923.8023.2323.5623.5611,61823.5523.10489U1220
12/12/201923.7523.1123.1523.6411,39723.4122.95046U1221
12/11/201923.2522.6822.8223.1911,21522.9922.76116U1222
12/10/201922.9222.5022.6222.8211,14122.7222.57708U1223
12/09/201922.9222.4622.8122.6711,22522.7222.31482U1224
12/06/201923.3122.7522.9922.8411,17622.9522.03524U1225
12/05/201922.8922.3122.5222.7410,96022.6221.8207U1226
12/04/201922.5821.5621.7222.3010,82722.0321.51726U1227
12/03/201921.5620.4621.1221.5310,82721.2221.39981Out228
12/02/201921.5220.9321.5221.2110,82721.3221.42806D1229
11/29/201921.6721.3621.5421.4411,03621.5021.39031D1230
11/27/201921.7821.3721.7321.7311,01021.6821.38217D1231
11/26/201921.8721.5621.6821.5811,01021.6621.6099Mixed232
11/25/201921.8020.6920.7821.7711,01021.2621.7591Out233
11/22/201921.1520.6621.1520.7211,01020.9222.00414Out234
11/21/201922.0020.7022.0021.0611,01021.4722.26548Out235
11/20/201922.6021.9022.4722.1711,01022.3022.49362U1236
11/19/201922.8222.3122.6822.6011,16922.6122.54478U1237
11/18/201922.7622.4622.6422.6211,22922.6222.51673U1238
11/15/201922.8622.4522.4622.7410,94222.6222.39082U1239
11/14/201922.5122.0122.4222.1611,12022.2822.11469U1240
11/13/201922.6522.1822.2722.5211,10522.4022.00772U1241
11/12/201922.6022.2722.3722.4911,04122.4321.88216U1242
11/11/201922.3921.4221.8522.3610,80422.0421.82402U1243
11/08/201922.2021.4421.5721.8810,72021.7621.79704U1244
11/07/201921.9221.4521.8221.7110,67121.7421.27292U1245
11/06/201921.8621.2721.8621.6110,81421.6820.89195U1246
11/05/201922.3221.7322.0521.9010,90321.9920.67525U1247
11/04/201922.3121.2521.6922.0810,30521.8520.42666U1248
11/01/201921.3519.4419.4920.8710,00020.2520.0352U1249
10/31/201919.6219.0519.6219.1710,00019.3819.87517Out250
10/30/201920.1119.5220.0019.6410,00019.8220.10037Out251
10/29/201920.5519.8320.5219.9610,00020.2220.19985252
10/28/201920.6319.7619.7620.5910,00020.1820.185253

19.78|0.13|22.99167|-0.02|

25.61598|0.83|-0.26|25.90|
-------------
22.466667175293---22.94416
-------------

----23---
22.33--20.59--35.8555627304687--17414.07--20.59
22.33:Stab:44:Pote:1.74:Comp:51:Retu:59:Pote:1.74:Pote2:89%:Pote3:65%:Target:25.90:Ahead:41
200456.00:VolPerc:1:Move::Move1:
22.33:Stab:44:Pote:8:Comp:51:Retu:59:Pote:8:Pote2:89:Pote3:65:Target:25.90:Ahead:41
33.7233091421589

200456.00:VolPerc:1:Move::Move1::Over:30:C_Cur_Beat:41: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$22.33$25.90$23.94-30.10%-0.82%-1.14%4465%51%59%21%
Trade Data as of [00:00]
Last Trade
$22.33
Change
-1.12%  ($0.25)
Open
$22.65
Previous Close
$22.33
High
$22.66
Low
$22.18
Volume
180,423
Average Volume
200,456
Beta
1.37
Return on Equity
8.22
Gross Margin
41.12
Debt to Equity
10.89
Net Profit
8.34
Market Cap
747.3M
% Change (ytd)
-6.29
EPS
1.03 > 1.08
P/E
21.69 > 20.70
P/S
0.56
Shares Out
33.5M
Revenue (ttm)
$419.1M
EBITD (ttm)
54.29
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
11/01/201911/20/201919$20.25$22.3010%$11,01010%0%
11/27/201912/02/20195$21.68$21.32-2%$10,8278%4%
12/04/201912/24/201920$22.03$24.3310%$11,95720%1%
01/02/202001/06/20204$24.44$24.31-1%$11,89019%-2%
01/08/202001/10/20202$24.60$24.42-1%$11,80318%-2%
01/14/202001/15/20201$24.56$24.34-1%$11,69417%-2%
01/16/202001/27/202011$24.90$24.01-4%$11,27513%-9%
02/03/202002/18/202015$24.43$27.7714%$12,81728%-9%
03/02/202003/05/20203$24.01$23.35-3%$12,46525%7%
03/24/202004/01/20208$16.84$17.615%$13,03130%41%
04/06/202004/21/202015$18.45$20.5611%$14,51645%40%
04/23/202005/01/20208$21.52$22.535%$15,19652%39%
05/06/202005/13/20207$25.47$25.26-1%$15,06851%24%
05/20/202006/01/202012$25.25$26.656%$15,90059%29%
06/03/202006/11/20208$26.60$26.10-2%$15,59856%20%
06/16/202006/24/20208$27.42$27.06-1%$15,39254%19%
06/30/202007/08/20208$27.44$27.671%$15,52055%21%
07/09/202007/14/20205$28.02$27.42-2%$15,18952%18%
07/17/202007/23/20206$27.86$28.673%$15,62656%16%
07/29/202008/05/20207$28.19$27.34-3%$15,15552%4%
08/12/202008/18/20206$26.92$26.46-2%$14,89749%17%
09/01/202009/04/20203$23.96$22.94-4%$14,26343%28%
09/15/202009/23/20208$21.51$22.263%$14,75848%37%
09/29/202010/15/202016$22.18$23.938%$15,92159%41%