Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
7====8
(5.16secs)
Getting New Quote. . . (0.21secs)
Getting History. . . (0.16secs)
Pulling Recent History. . . (0.39secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.01secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
04/03/202017.4916.1117.0216.8216,55716.8817.58633Out1
04/02/202017.8416.5216.6117.2716,55717.0217.87189Out2
04/01/202018.0017.1517.7517.5016,55717.6118.28015U13
03/31/202018.9917.7918.3518.3117,16118.3518.23966U14
03/30/202019.0217.7617.8618.2516,68118.1717.8666U15
03/27/202019.3817.6118.8517.7418,60918.3617.17132U16
03/26/202019.9117.4017.4019.7916,06118.6116.21363U17
03/25/202018.5116.8417.7217.0816,55017.4915.16116U18
03/24/202017.7115.8516.1517.6015,83816.8414.86462U19
03/23/202015.4013.7113.9714.9815,83814.5015.08247Out10
03/20/202014.7213.3213.7413.6015,83813.7915.79394Out11
03/19/202015.8212.9913.0713.4215,83813.6317.03916Out12
03/18/202017.8013.7717.5013.8015,83815.6918.2178Out13
03/17/202019.5416.1117.0918.7815,83817.9019.17544Out14
03/16/202018.8216.4118.3216.7115,83817.5519.90842Out15
03/13/202020.3618.4919.9720.2115,83819.8720.83266Out16
03/12/202020.2818.6219.7619.0715,83819.4321.38742Out17
03/11/202022.1220.9521.9021.1215,83821.5222.29618Out18
03/10/202022.7821.5822.6122.5115,83822.4322.75901Out19
03/09/202022.8521.1421.5921.8515,83821.8123.00612Out20
03/06/202023.5322.3022.3823.4715,83822.9223.56003Out21
03/05/202023.8622.9423.4423.2015,83823.3523.49684D122
03/04/202024.3023.4623.7524.1615,94923.9323.45292D123
03/03/202024.2823.2923.9723.5116,24723.7523.41756D124
03/02/202024.2823.3024.2823.9516,28624.0123.48118D125
02/28/202023.9921.9221.9223.9916,28622.9523.71004Out26
02/27/202024.4122.7422.9322.9816,28623.1624.36408Out27
02/26/202024.0723.3123.3823.8316,28623.6325.42611Out28
02/25/202024.5723.1824.5723.2616,28623.9026.0176Out29
02/24/202025.1824.0125.0824.3216,28624.6726.72234Out30
02/21/202027.7825.6627.7126.1516,28626.8627.79497Out31
02/20/202028.4527.5427.8527.9516,28627.9328.16383Out32
02/19/202028.3327.7028.2727.9816,28628.0928.34357Out33
02/18/202028.1427.5527.6727.8116,28627.7728.50459U134
02/14/202028.7228.0428.7228.3216,74628.4728.36473U135
02/13/202029.2427.9028.0628.5616,61728.4028.23747U136
02/12/202029.1928.1328.9828.3416,86328.6628.02586U137
02/11/202029.2328.4328.4328.7616,64128.6727.69933U138
02/10/202028.4326.4326.4328.3815,73227.4126.99506U139
02/07/202028.3826.5428.2926.8316,41227.5326.59934U140
02/06/202028.7526.2527.6127.9915,18127.7026.03389U141
02/05/202025.9425.2325.6425.8914,80525.7024.78739U142
02/04/202025.5425.0225.1125.2514,43025.2124.5536U143
02/03/202024.9824.1224.1424.6114,32624.4324.24298U144
01/31/202024.4123.9624.2624.1514,32624.2024.15228Mixed45
01/30/202024.5523.8723.8724.5014,32624.1924.36195Out46
01/29/202024.6924.0424.5924.0614,32624.3424.57931Out47
01/28/202024.7923.3123.6024.5714,32624.0724.68408Out48
01/27/202024.3323.6524.3323.7114,32624.0124.84089D149
01/24/202025.5324.6325.5325.0215,03125.2125.02841D150
01/23/202025.2824.2924.8025.1914,82224.9224.97748D151
01/22/202025.5124.7525.0924.8414,95325.0224.91628D152
01/21/202025.2624.6724.7925.0614,93524.9424.79561D153
01/17/202025.6024.9525.4025.0315,12625.2424.59984D154
01/16/202025.3624.4524.4525.3514,85824.9024.4675D155
01/15/202024.6424.0424.4224.2514,85824.3424.43287D156
01/14/202024.9924.1924.5124.5914,99724.5624.46785D157
01/13/202024.5823.0424.2824.4314,99724.1724.41259Out58
01/10/202024.8723.8124.6824.2314,99724.4224.49732D159
01/09/202025.1824.5724.9024.6515,20824.8124.51947D160
01/08/202024.9224.3424.4024.7615,10724.6024.42241D161
01/07/202024.5323.9024.2524.3815,10724.2824.33194Out62
01/06/202024.5123.9924.4824.1915,10724.3124.31595D163
01/03/202024.8624.1524.1524.7915,24024.4824.30694D164
01/02/202024.6324.1124.4424.5215,19224.4424.23841D165
12/31/201924.2523.9423.9924.0915,19224.0624.17927Out66
12/30/201924.2523.7124.1824.0915,19224.0824.33731Out67
12/27/201924.4823.8524.4824.1815,19224.2724.63298Out68
12/26/201924.4424.1324.2524.3915,19224.3124.71153Out69
12/24/201924.4724.1024.4724.2315,19224.3324.59398U170
12/23/201924.9124.3024.8924.4215,49324.6424.44694U171
12/20/201925.0024.4025.0024.8115,54324.8424.34445U172
12/19/201924.9224.3524.7624.8915,46824.7624.03175U173
12/18/201924.9823.6923.8724.7714,84424.3223.86515U174
12/17/201923.8923.4623.6523.7714,76323.7023.54045U175
12/16/201924.4223.5523.6223.6414,71323.7523.3693U176
12/13/201923.8023.2323.5623.5614,76323.5523.10489U177
12/12/201923.7523.1123.1523.6414,48123.4122.95046U178
12/11/201923.2522.6822.8223.1914,25022.9922.76116U179
12/10/201922.9222.5022.6222.8214,15722.7222.57708U180
12/09/201922.9222.4622.8122.6714,26322.7222.31482U181
12/06/201923.3122.7522.9922.8414,20022.9522.03524U182
12/05/201922.8922.3122.5222.7413,92622.6221.8207U183
12/04/201922.5821.5621.7222.3013,75722.0321.51726U184
12/03/201921.5620.4621.1221.5313,75721.2221.39981Out85
12/02/201921.5220.9321.5221.2113,75721.3221.42806D186
11/29/201921.6721.3621.5421.4414,02321.5021.39031D187
11/27/201921.7821.3721.7321.7313,98921.6821.38217D188
11/26/201921.8721.5621.6821.5813,98921.6621.6099Mixed89
11/25/201921.8020.6920.7821.7713,98921.2621.7591Out90
11/22/201921.1520.6621.1520.7213,98920.9222.00414Out91
11/21/201922.0020.7022.0021.0613,98921.4722.26548Out92
11/20/201922.6021.9022.4722.1713,98922.3022.49362U193
11/19/201922.8222.3122.6822.6014,19222.6122.54478U194
11/18/201922.7622.4622.6422.6214,26822.6222.51673U195
11/15/201922.8622.4522.4622.7413,90422.6222.39082U196
11/14/201922.5122.0122.4222.1614,13022.2822.11469U197
11/13/201922.6522.1822.2722.5214,11122.4022.00772U198
11/12/201922.6022.2722.3722.4914,02922.4321.88216U199
11/11/201922.3921.4221.8522.3613,72822.0421.82402U1100
11/08/201922.2021.4421.5721.8813,62121.7621.79704U1101
11/07/201921.9221.4521.8221.7113,55921.7421.27292U1102
11/06/201921.8621.2721.8621.6113,74121.6820.89195U1103
11/05/201922.3221.7322.0521.9013,85321.9920.67525U1104
11/04/201922.3121.2521.6922.0813,09421.8520.42666U1105
11/01/201921.3519.4419.4920.8712,70620.2520.0352U1106
10/31/201919.6219.0519.6219.1712,70619.3819.78565U1107
10/30/201920.1119.5220.0019.6413,09019.8219.58648U1108
10/29/201920.5519.8320.5219.9613,50320.2219.31142U1109
10/28/201920.6319.7619.7620.5912,85420.1818.98302U1110
10/25/201919.8019.0519.2019.6012,55919.4118.62921U1111
10/24/201919.2518.4418.5719.1512,00118.8518.39813U1112
10/23/201918.3317.9118.0518.3011,92318.1618.18366U1113
10/22/201918.4418.1118.3018.1812,00818.2518.18187U1114
10/21/201918.3818.0118.0818.3111,93218.1918.09439U1115
10/18/201918.1517.7018.0217.8211,93217.9217.99763U1116
10/17/201918.5918.0518.3918.1612,07118.2917.94569U1117
10/16/201918.3518.0318.0418.1312,06518.1217.76787U1118
10/15/201918.2617.6517.6918.1211,75217.9217.61696U1119
10/14/201917.9817.3317.9317.6511,97817.7417.41054U1120
10/11/201918.1617.4817.4817.9911,41917.7617.32364U1121
10/10/201917.3317.0517.1017.1511,32517.1517.06818U1122
10/09/201917.1216.8217.0017.0111,19216.9916.93472U1123
10/08/201917.0016.6116.9916.8111,49916.8716.7879U1124
10/07/201917.4317.2017.3417.2711,54517.3116.8384U1125
10/04/201917.3616.7016.7017.3411,33417.0216.79952U1126
10/03/201916.7916.1316.3616.7711,33416.5316.86156Out127
10/02/201916.8216.2916.6816.4311,33416.5617.11853Out128
10/01/201917.6316.7817.2416.8611,33417.1017.55259Out129
09/30/201917.2116.6416.8617.0911,33416.9617.80758Out130
09/27/201917.6516.5017.6516.7911,33417.1718.03722Out131
09/26/201918.8217.7718.6817.7911,33418.2518.32476D1132
09/25/201918.7718.2118.3018.6611,47618.4818.3286D1133
09/24/201918.7018.1818.5618.3011,47618.4318.32334Mixed134
09/23/201918.4918.0818.1618.3811,47618.2718.31931Out135
09/20/201918.5817.9618.2818.2211,47618.2618.32016Out136
09/19/201918.5018.1518.4018.1611,47618.3018.3606U1137
09/18/201918.7518.2018.5218.3711,66718.4518.34546U1138
09/17/201918.6218.2318.3218.6011,49818.4518.10318U1139
09/16/201918.4118.0418.3118.3311,54818.2917.56254U1140
09/13/201918.5418.1018.1918.4111,41018.3117.34096U1141
09/12/201918.4617.9018.3018.1911,46718.2217.03066U1142
09/11/201918.3717.0617.2818.2810,82117.7616.68638U1143
09/10/201917.2816.0416.3417.2510,26216.7516.18698U1144
09/09/201916.5215.9815.9816.3610,03716.2015.87724U1145
09/06/201916.2115.9816.2116.0010,11216.1015.77931U1146
09/05/201916.7815.9115.9516.129,85516.1415.56178U1147
09/04/201915.7815.2315.2315.719,44115.4815.10785U1148
09/03/201915.2214.9115.1415.059,60415.0914.93659U1149
08/30/201915.4415.1515.2815.319,51015.3014.92214U1150
08/29/201915.4514.6414.9615.169,44415.0614.91868U1151
08/28/201914.8814.5314.7014.679,44414.6914.96551Out152
08/27/201914.9814.6314.9614.769,44414.8415.05994Out153
08/26/201915.1814.7715.0614.889,44414.9715.08853Out154
08/23/201915.3114.6715.2814.859,44415.0415.12361D1155
08/22/201915.6615.2415.2415.409,64715.3615.17696D1156
08/21/201915.1814.9415.1215.079,64715.0815.1174Out157
08/20/201915.2214.9015.1314.919,64715.0315.10107D1158
08/19/201915.5915.1515.5915.179,83715.3815.14333D1159
08/16/201915.3815.0315.0715.339,75515.2015.09761D1160
08/15/201915.2414.7814.9714.919,75514.9615.053Out161
08/14/201915.1214.9215.0015.009,75515.0115.06247Out162
08/13/201915.5615.0015.0015.289,75515.1915.20235Out163
08/12/201915.2114.9014.9015.039,75514.9915.18976Out164
08/09/201915.2415.0015.2015.049,75515.1215.20005Out165
08/08/201915.3414.8114.8115.229,75515.0315.32227Out166
08/07/201916.0614.8716.0614.899,75515.4715.64183Out167
08/06/201915.4914.8515.2115.029,75515.1315.78117Out168
08/05/201915.3514.7315.3515.099,75515.1615.94312Out169
08/02/201916.2315.4616.0515.779,75515.8916.08046D1170
08/01/201916.5916.0716.0716.169,85416.1916.09791D1171
07/31/201916.4415.9716.1816.059,91216.1516.01745D1172
07/30/201916.3215.7915.8316.219,91216.0316.03294Out173
07/29/201916.0515.8115.8316.009,91215.9216.00384U1174
07/26/201916.0515.8215.8215.979,78215.9115.96039U1175
07/25/201916.2915.6116.2915.7110,16815.9815.88996U1176
07/24/201916.6015.7115.8616.339,89416.1115.80754U1177
07/23/201916.0415.6915.7515.899,76315.8415.48745U1178
07/22/201916.0615.4415.4415.689,54515.6215.35298U1179
07/19/201915.6315.3015.3915.339,58215.4015.25829U1180
07/18/201915.6015.3415.3515.399,55715.4015.18647U1181
07/17/201915.5214.9115.1015.359,37715.2215.10759U1182
07/16/201915.2114.9215.2015.069,47015.1115.05015U1183
07/15/201915.3614.9515.1615.219,43915.1814.9866U1184
07/12/201915.2114.7814.7815.169,32614.9814.92335U1185
07/11/201915.1214.6815.0314.799,32614.9114.92595D1186
07/10/201915.2814.7915.0014.999,39015.0114.95372D1187
07/09/201914.9114.5614.7814.849,39014.7815.00514Out188
07/08/201915.0314.7615.0314.939,39014.9515.25513Out189
07/05/201915.2014.8914.9815.169,39015.0615.24672U1190
07/03/201915.3015.0515.1515.159,45715.1615.14449U1191
07/02/201915.4214.9515.3415.179,62615.2315.02625U1192
07/01/201915.7715.2415.5215.449,38215.4914.91367U1193
06/28/201915.4015.0015.1515.059,36415.1314.72695U1194
06/27/201915.0214.4514.4515.029,18614.7414.5043U1195
06/26/201914.5914.2614.2614.449,18614.3814.47682Out196
06/25/201914.5213.9914.2914.069,18614.2014.527Out197
06/24/201914.6414.3014.5214.329,18614.4414.58909Out198
06/21/201914.7614.4614.5614.469,18614.5414.57517Out199
06/20/201914.9614.6014.9014.649,18614.7714.64084Mixed200
06/19/201914.7714.5614.7314.629,18614.6714.70747Out201
06/18/201914.9314.2914.2914.689,18614.5314.71936Out202
06/17/201914.6614.1814.5914.209,18614.4014.87621Out203
06/14/201914.9714.5914.8714.599,18614.7515.03488Out204
06/13/201915.2114.4514.8015.139,18614.9215.09496Out205
06/12/201914.9114.5014.9014.749,18614.7815.13202D1206
06/11/201915.8815.0415.5915.099,78215.3815.20076D1207
06/10/201915.7615.0015.1315.749,34015.4215.09393D1208
06/07/201915.2614.8014.8915.039,31114.9814.90674D1209
06/06/201915.1514.6314.8714.899,31114.8814.89391D1210
06/05/201915.5014.8115.3914.959,57215.1614.94003D1211
06/04/201915.3114.5014.7715.309,37914.9914.96537D1212
06/03/201914.9014.4714.6614.609,37914.6515.10328Out213
05/31/201915.1014.7314.9214.839,37914.8915.37197Out214
05/30/201915.5515.0915.3515.169,37915.2815.5211Out215
05/29/201915.7115.2615.4515.329,37915.4215.65401Out216
05/28/201915.8215.2015.7215.639,37915.6215.79343Out217
05/24/201915.8115.4715.4715.709,37915.6015.90994Out218
05/23/201915.9615.1515.8815.369,37915.6016.1192Out219
05/22/201916.2415.8016.1616.149,37916.1116.45399Out220
05/21/201916.4616.1916.1916.349,37916.2816.60007Out221
05/20/201916.3015.8916.2115.969,37916.0916.64353Out222
05/17/201916.9216.4916.7016.509,37916.6416.77349Out223
05/16/201917.2816.8717.0416.959,37917.0216.95561Mixed224
05/15/201917.3016.4116.4417.159,37916.8217.23481Out225
05/14/201916.8216.3616.5116.669,37916.5918.10212Out226
05/13/201917.1316.4517.1316.489,37916.8018.84337Out227
05/10/201917.6117.0917.0917.489,37917.3119.43758Out228
05/09/201918.7217.0718.7217.249,37917.9520.0732Out229
05/08/201920.9418.8920.4419.089,37919.8120.85136D1230
05/07/201922.1921.5621.7921.9610,45321.8821.58265D1231
05/06/201922.0921.0121.3922.0810,39621.6721.44197D1232
05/03/201921.9621.3321.4721.9610,26921.6921.35964D1233
05/02/201921.5220.9821.1221.2710,26921.2121.26589Out234
05/01/201921.6321.0521.5021.1210,26921.3221.27147Mixed235
04/30/201921.4121.0321.2521.2910,26921.2521.2913Out236
04/29/201921.5221.1821.3021.2610,26921.3021.3286Out237
04/26/201921.3020.8620.9921.2910,26921.1221.34947Out238
04/25/201921.6120.9321.4221.0610,26921.2521.4842Out239
04/24/201921.9321.2021.3121.4510,26921.4421.54609Out240
04/23/201921.5921.1921.3921.2710,26921.3521.57894Out241
04/22/201921.6321.2621.6321.4110,26921.5021.62189U1242
04/18/201921.9721.5821.8721.6710,42921.7721.56901U1243
04/17/201921.9621.4021.8121.8310,31921.7721.36507U1244
04/16/201921.9221.5021.5621.6010,22421.6221.20771U1245
04/15/201921.4421.0921.4221.4010,24821.3620.99471U1246
04/12/201921.5820.9821.0821.459,98021.2720.92313U1247
04/11/201920.9920.6220.9920.899,99420.9020.8604U1248
04/10/201920.9720.6620.7620.929,91320.8320.81791U1249
04/09/201920.9220.6220.9120.7510,02820.8120.77986U1250
04/08/201921.0020.6720.8920.9910,01420.9020.77325U1251
04/05/201921.0820.7920.9020.9610,00020.9320.74722U1252
04/04/201920.8020.4020.6020.8010,00020.6720.65862253
04/03/201921.0520.4920.4920.6310,00020.6320.665254

20.79|-0.19|17.05|-0.01|

22.68559|-1.08|-0.11|22.09|
-------------
16.8799991607666---17.58633
-------------

----23---
16.82--18.9507401611328--38.3900930078125--18608.87--20.63
16.82:Stab:41:Pote:-2.13:Comp:84:Retu:66:Pote:-2.13:Pote2:111%:Pote3:92%:Target:22.09:Ahead:77
337322.00:VolPerc:1:Move::Move1:
16.82:Stab:41:Pote:-13:Comp:84:Retu:66:Pote:-13:Pote2:111:Pote3:92:Target:22.09:Ahead:77
58.77789806193

337322.00:VolPerc:1:Move::Move1::Over:53:C_Cur_Beat:77: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$16.82$22.09$21.29-3-1.19%-1.61%-2.67%4192%84%66%37%
Trade Data as of [16:00]
Last Trade
$16.82
Change
-2.61%  ($0.45)
Open
$17.02
Previous Close
$17.27
High
$17.49
Low
$16.11
Volume
287,873
Average Volume
337,322
Beta
1.31
Return on Equity
4.12
Gross Margin
42.03
Debt to Equity
11.57
Net Profit
4.97
Market Cap
552.2M
% Change (ytd)
-28.33
EPS
0.50 > 0.95
P/E
33.53 > 17.72
P/S
0.62
Shares Out
32.8M
Revenue (ttm)
$343.0M
EBITD (ttm)
32.09
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
04/05/201904/22/201917$20.93$21.503%$10,2693%-2%
05/03/201905/08/20195$21.69$19.81-9%$9,379-6%-13%
06/04/201906/06/20192$14.99$14.88-1%$9,311-7%21%
06/07/201906/12/20195$14.98$14.78-1%$9,186-8%19%
06/27/201907/05/20198$14.74$15.062%$9,390-6%20%
07/10/201907/11/20191$15.01$14.91-1%$9,326-7%21%
07/12/201907/29/201917$14.98$15.926%$9,912-1%22%
07/31/201908/02/20192$16.15$15.89-2%$9,755-2%19%
08/16/201908/20/20194$15.20$15.03-1%$9,647-4%23%
08/22/201908/23/20191$15.36$15.04-2%$9,444-6%20%
08/29/201909/19/201921$15.06$18.3022%$11,47615%26%
09/25/201909/26/20191$18.48$18.25-1%$11,33413%23%
10/04/201910/18/201914$17.02$17.925%$11,93219%31%
10/21/201910/31/201910$18.19$19.386%$12,70627%32%
11/01/201911/20/201919$20.25$22.3010%$13,98940%30%
11/27/201912/02/20195$21.68$21.32-2%$13,75738%34%
12/04/201912/24/201920$22.03$24.3310%$15,19252%34%
01/02/202001/06/20204$24.44$24.31-1%$15,10751%31%
01/08/202001/10/20202$24.60$24.42-1%$14,99750%30%
01/14/202001/15/20201$24.56$24.34-1%$14,85849%29%
01/16/202001/27/202011$24.90$24.01-4%$14,32643%22%
02/03/202002/18/202015$24.43$27.7714%$16,28663%26%
03/02/202003/05/20203$24.01$23.35-3%$15,83858%41%
03/24/202004/01/20208$16.84$17.615%$16,55766%77%