Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
3====10

--- Mid-Day ---
(5.18secs)
Getting New Quote. . . (0.22secs)
Getting History. . . (0.19secs)
Pulling Recent History. . . (0.36secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
09/22/202023.2322.3722.9622.5916,62022.7822.32302Hold1
09/21/202023.1121.9123.1122.6416,54722.7522.1838Hold2
09/18/202022.8422.1822.3022.5416,37122.4521.89431Hold3
09/17/202022.3121.1721.3822.3016,25321.8121.53333Hold4
09/16/202022.6322.0322.0922.1415,69522.1921.39603Hold5
09/15/202021.8621.2621.6021.3815,79221.5121.26355Buy6
09/14/202021.4920.8120.9921.3315,79221.1621.31107Out7
09/11/202021.3420.4021.1720.5015,79220.8521.63658Out8
09/10/202021.8020.6721.3420.8315,79221.1422.26764Out9
09/09/202022.2221.4421.9021.4915,79221.7422.99064Out10
09/08/202022.1921.4221.5621.6415,79221.6723.41962Out11
09/04/202023.5022.0023.4122.6515,79222.9423.87883D112
09/03/202024.8823.4524.8823.5717,41924.2024.12183D113
09/02/202025.4124.1624.3425.3016,66224.8124.04854D114
09/01/202024.2223.6223.7524.2016,49423.9623.93688D115
08/31/202024.0523.4923.9223.6316,49423.7724.04459Out16
08/28/202024.1323.4123.5624.1316,49423.8224.27389Out17
08/27/202024.2523.4224.1123.5416,49423.8324.47725Out18
08/26/202024.6524.0224.4524.0616,49424.2824.64197Out19
08/25/202025.0924.4024.7024.5416,49424.6624.8615Out20
08/24/202025.0724.4924.8324.8116,49424.8125.16551Out21
08/21/202025.0324.2324.6724.5516,49424.6225.4669Out22
08/20/202025.3224.7125.1524.7316,49424.9726.23766Out23
08/19/202026.1625.5025.7625.6316,49425.7426.50428Out24
08/18/202027.1125.7327.1125.8416,49426.4626.70895D125
08/17/202027.4026.8526.9427.0816,67127.0526.68299D126
08/14/202026.9426.3926.5126.7416,40326.6426.50982D127
08/13/202027.0326.0626.8726.3116,81426.5826.34337D128
08/12/202027.4326.2226.9526.9716,78026.9226.21758D129
08/11/202026.6525.9026.4826.0416,78026.2626.70038Out30
08/10/202026.4826.0626.1226.1816,78026.1927.23005Out31
08/07/202026.5325.6025.7226.0316,78025.9427.69086Out32
08/06/202026.9325.2926.3125.6316,78026.0228.01114Out33
08/05/202029.1224.4529.0026.2516,78027.3428.40262D134
08/04/202031.5030.1131.0130.4419,18230.7529.68166D135
08/03/202031.3529.4929.5031.2618,05330.3929.11693D136
07/31/202029.4628.4729.3229.4217,97329.2428.54621D137
07/30/202029.4228.0028.0929.2917,42728.7028.15431D138
07/29/202028.6027.7528.0128.4017,30228.1928.12603D139
07/28/202028.5527.7028.5127.7317,30228.1228.22477Out40
07/27/202028.8627.6727.8528.8217,30228.3128.41831Out41
07/24/202028.0927.0328.0127.4817,30227.6828.51506Out42
07/23/202029.5327.9828.8428.4017,30228.6728.69673U143
07/22/202029.1528.6528.7428.9617,31128.8728.49621U144
07/21/202029.7028.3529.7028.6817,74529.1428.2582U145
07/20/202029.4228.1528.1529.4016,98528.7827.86048U146
07/17/202028.2827.3427.6428.1416,81827.8627.82035U147
07/16/202027.6627.1227.2527.5816,81827.4127.88115Out48
07/15/202028.3927.3028.0827.5916,81827.8427.95021Out49
07/14/202027.7926.4927.3527.7716,81827.4227.89997D150
07/13/202029.5327.5628.7527.5817,37628.2928.12889D151
07/10/202028.6027.8828.2528.3317,30828.2728.16035D152
07/09/202028.5427.5027.8128.2217,18428.0228.0124D153
07/08/202028.0527.1427.7027.7217,18427.6727.93796U154
07/07/202029.1027.5428.9427.5918,08928.2827.89124U155
07/06/202029.3027.6927.8229.1316,94028.4827.63663U156
07/02/202027.9527.1627.6527.2816,87227.5027.36918U157
07/01/202027.8727.1427.8527.1717,29427.5127.2796U158
06/30/202028.1726.9326.9327.8517,04227.4427.22282U159
06/29/202027.4626.5727.4626.8817,04227.1227.29966Out60
06/26/202027.9026.6427.6227.1617,04227.3527.39765Out61
06/25/202027.7226.1426.6127.7117,04227.0827.59456Out62
06/24/202027.6026.3327.6026.6217,04227.0627.81555D163
06/23/202028.3727.5628.3727.7717,63328.0328.03469D164
06/22/202028.4427.0627.7028.0017,75227.8227.8765D165
06/19/202028.8427.9228.3728.1917,70228.3127.42557D166
06/18/202028.3427.7227.7228.1117,54527.9526.96374D167
06/17/202028.6527.7527.9027.8617,40627.9926.6732D168
06/16/202027.8726.7527.3227.6417,27027.4226.66902D169
06/15/202026.5124.7525.1426.4117,27025.7326.71061Out70
06/12/202026.4925.1026.1625.7217,27025.8927.17696Out71
06/11/202027.1925.0227.0025.1917,27026.1027.33074D172
06/10/202028.3727.6828.0027.9618,44928.0027.45736D173
06/09/202027.9827.0027.3027.8818,17127.5627.20668D174
06/08/202028.1527.1227.7427.4617,70727.6126.83218D175
06/05/202028.0026.6827.4026.7617,68827.1726.58854D176
06/04/202027.2326.1526.3526.7317,58226.5926.59685D177
06/03/202027.2426.2126.5226.5717,60526.6026.5778D178
06/02/202026.6725.4126.3626.0617,60526.1526.59719Out79
06/01/202027.4026.1127.0026.1917,60526.6526.68989U180
05/29/202027.3926.0527.2726.8516,91226.9526.57543U181
05/28/202027.5725.4327.4125.6018,15426.5026.26225U182
05/27/202027.5725.3026.6327.4817,64626.8526.00652U183
05/26/202027.0425.7126.6226.7116,51626.5725.40604U184
05/22/202025.2324.5725.0625.0016,41024.9924.74412U185
05/21/202025.4224.8225.2124.8416,73425.0624.55745U186
05/20/202025.7224.9225.1125.3316,68325.2524.45406U187
05/19/202025.6323.9323.9324.7316,68324.4824.5467Out88
05/18/202024.6523.6224.5323.9516,68324.2025.28151Out89
05/15/202024.6123.3124.6123.5216,68324.0325.70185Out90
05/14/202025.1023.3624.0825.0916,68324.4725.95765Out91
05/13/202026.0924.4225.8024.7116,68325.2626.19211D192
05/12/202027.8225.8327.2526.0117,84326.6926.14979D193
05/11/202027.2125.1725.6327.0117,33426.2825.62684D194
05/08/202026.9425.6526.0026.2417,05026.1824.95746D195
05/07/202026.9625.5526.2025.8116,88526.0924.34006D196
05/06/202026.9024.1825.3125.5616,82525.4724.05976D197
05/05/202023.7522.4322.7522.7516,82522.8623.6224Out98
05/04/202022.7221.7822.1822.3816,82522.2723.82911Out99
05/01/202023.0021.7922.7222.4816,82522.5323.81468U1100
04/30/202025.3123.3525.2423.3619,28124.3123.82342U1101
04/29/202026.0724.8324.9925.8218,25025.4223.41825U1102
04/28/202024.7723.2723.7624.4417,25724.0722.49007U1103
04/27/202023.2221.9421.9423.1116,19722.5421.61943U1104
04/24/202021.8921.1421.4921.6916,07021.5721.20594U1105
04/23/202022.0021.1621.4721.5216,07221.5221.22377U1106
04/22/202021.7420.5020.8421.6316,07221.2021.26033Out107
04/21/202021.2319.8620.9720.1516,07220.5621.25982U1108
04/20/202022.0820.6120.9421.5616,78821.2821.3164U1109
04/17/202021.6221.1221.5621.4716,36621.4721.1155U1110
04/16/202022.2820.6522.0220.9316,80321.4720.8714U1111
04/15/202021.6820.6921.0421.4917,05421.2420.52199U1112
04/14/202022.0020.4120.4321.8115,35721.1520.09809U1113
04/13/202019.6718.9219.4619.6415,34919.4719.24782U1114
04/09/202020.9919.1720.5919.6315,47420.1018.7813U1115
04/08/202020.3218.8219.1619.7914,70819.5118.13923U1116
04/07/202019.9718.2819.8318.8114,88819.2517.87168U1117
04/06/202019.2017.8117.8119.0414,42818.4517.72849U1118
04/03/202017.4916.1117.0216.8214,42816.8817.58629Out119
04/02/202017.8416.5216.6117.2714,42817.0217.87184Out120
04/01/202018.0017.1517.7517.5014,42817.6118.28015U1121
03/31/202018.9917.7918.3518.3114,95318.3518.23966U1122
03/30/202019.0217.7617.8618.2514,53618.1717.8666U1123
03/27/202019.3817.6118.8517.7416,21518.3617.17132U1124
03/26/202019.9117.4017.4019.7913,99518.6116.21363U1125
03/25/202018.5116.8417.7217.0814,42117.4915.16116U1126
03/24/202017.7115.8516.1517.6013,80116.8414.86462U1127
03/23/202015.4013.7113.9714.9813,80114.5015.08247Out128
03/20/202014.7213.3213.7413.6013,80113.7915.79394Out129
03/19/202015.8212.9913.0713.4213,80113.6317.03916Out130
03/18/202017.8013.7717.5013.8013,80115.6918.2178Out131
03/17/202019.5416.1117.0918.7813,80117.9019.17544Out132
03/16/202018.8216.4118.3216.7113,80117.5519.90842Out133
03/13/202020.3618.4919.9720.2113,80119.8720.83266Out134
03/12/202020.2818.6219.7619.0713,80119.4321.38742Out135
03/11/202022.1220.9521.9021.1213,80121.5222.29618Out136
03/10/202022.7821.5822.6122.5113,80122.4322.75901Out137
03/09/202022.8521.1421.5921.8513,80121.8123.00612Out138
03/06/202023.5322.3022.3823.4713,80122.9223.56003Out139
03/05/202023.8622.9423.4423.2013,80123.3523.49684D1140
03/04/202024.3023.4623.7524.1613,89723.9323.45292D1141
03/03/202024.2823.2923.9723.5114,15823.7523.41756D1142
03/02/202024.2823.3024.2823.9514,19124.0123.48118D1143
02/28/202023.9921.9221.9223.9914,19122.9523.71004Out144
02/27/202024.4122.7422.9322.9814,19123.1624.36408Out145
02/26/202024.0723.3123.3823.8314,19123.6325.42611Out146
02/25/202024.5723.1824.5723.2614,19123.9026.0176Out147
02/24/202025.1824.0125.0824.3214,19124.6726.72234Out148
02/21/202027.7825.6627.7126.1514,19126.8627.79497Out149
02/20/202028.4527.5427.8527.9514,19127.9328.16383Out150
02/19/202028.3327.7028.2727.9814,19128.0928.34357Out151
02/18/202028.1427.5527.6727.8114,19127.7728.50459U1152
02/14/202028.7228.0428.7228.3214,59228.4728.36473U1153
02/13/202029.2427.9028.0628.5614,48028.4028.23747U1154
02/12/202029.1928.1328.9828.3414,69428.6628.02586U1155
02/11/202029.2328.4328.4328.7614,50028.6727.69933U1156
02/10/202028.4326.4326.4328.3813,70827.4126.99506U1157
02/07/202028.3826.5428.2926.8314,30127.5326.59934U1158
02/06/202028.7526.2527.6127.9913,22827.7026.03389U1159
02/05/202025.9425.2325.6425.8912,90125.7024.78739U1160
02/04/202025.5425.0225.1125.2512,57425.2124.5536U1161
02/03/202024.9824.1224.1424.6112,48424.4324.24298U1162
01/31/202024.4123.9624.2624.1512,48424.2024.15228Mixed163
01/30/202024.5523.8723.8724.5012,48424.1924.36195Out164
01/29/202024.6924.0424.5924.0612,48424.3424.57931Out165
01/28/202024.7923.3123.6024.5712,48424.0724.68408Out166
01/27/202024.3323.6524.3323.7112,48424.0124.84089D1167
01/24/202025.5324.6325.5325.0213,09725.2125.02841D1168
01/23/202025.2824.2924.8025.1912,91524.9224.97748D1169
01/22/202025.5124.7525.0924.8413,03025.0224.91628D1170
01/21/202025.2624.6724.7925.0613,01424.9424.79561D1171
01/17/202025.6024.9525.4025.0313,18025.2424.59984D1172
01/16/202025.3624.4524.4525.3512,94724.9024.4675D1173
01/15/202024.6424.0424.4224.2512,94724.3424.43287D1174
01/14/202024.9924.1924.5124.5913,06824.5624.46785D1175
01/13/202024.5823.0424.2824.4313,06824.1724.41259Out176
01/10/202024.8723.8124.6824.2313,06824.4224.49732D1177
01/09/202025.1824.5724.9024.6513,25224.8124.51947D1178
01/08/202024.9224.3424.4024.7613,16424.6024.42241D1179
01/07/202024.5323.9024.2524.3813,16424.2824.33194Out180
01/06/202024.5123.9924.4824.1913,16424.3124.31595D1181
01/03/202024.8624.1524.1524.7913,28024.4824.30694D1182
01/02/202024.6324.1124.4424.5213,23824.4424.23841D1183
12/31/201924.2523.9423.9924.0913,23824.0624.17927Out184
12/30/201924.2523.7124.1824.0913,23824.0824.33731Out185
12/27/201924.4823.8524.4824.1813,23824.2724.63298Out186
12/26/201924.4424.1324.2524.3913,23824.3124.71153Out187
12/24/201924.4724.1024.4724.2313,23824.3324.59398U1188
12/23/201924.9124.3024.8924.4213,50024.6424.44694U1189
12/20/201925.0024.4025.0024.8113,54424.8424.34445U1190
12/19/201924.9224.3524.7624.8913,47924.7624.03175U1191
12/18/201924.9823.6923.8724.7712,93424.3223.86515U1192
12/17/201923.8923.4623.6523.7712,86423.7023.54045U1193
12/16/201924.4223.5523.6223.6412,82023.7523.3693U1194
12/13/201923.8023.2323.5623.5612,86423.5523.10489U1195
12/12/201923.7523.1123.1523.6412,61923.4122.95046U1196
12/11/201923.2522.6822.8223.1912,41722.9922.76116U1197
12/10/201922.9222.5022.6222.8212,33622.7222.57708U1198
12/09/201922.9222.4622.8122.6712,42822.7222.31482U1199
12/06/201923.3122.7522.9922.8412,37422.9522.03524U1200
12/05/201922.8922.3122.5222.7412,13422.6221.8207U1201
12/04/201922.5821.5621.7222.3011,98822.0321.51726U1202
12/03/201921.5620.4621.1221.5311,98821.2221.39981Out203
12/02/201921.5220.9321.5221.2111,98821.3221.42806D1204
11/29/201921.6721.3621.5421.4412,21921.5021.39031D1205
11/27/201921.7821.3721.7321.7312,19021.6821.38217D1206
11/26/201921.8721.5621.6821.5812,19021.6621.6099Mixed207
11/25/201921.8020.6920.7821.7712,19021.2621.7591Out208
11/22/201921.1520.6621.1520.7212,19020.9222.00414Out209
11/21/201922.0020.7022.0021.0612,19021.4722.26548Out210
11/20/201922.6021.9022.4722.1712,19022.3022.49362U1211
11/19/201922.8222.3122.6822.6012,36722.6122.54478U1212
11/18/201922.7622.4622.6422.6212,43222.6222.51673U1213
11/15/201922.8622.4522.4622.7412,11522.6222.39082U1214
11/14/201922.5122.0122.4222.1612,31222.2822.11469U1215
11/13/201922.6522.1822.2722.5212,29622.4022.00772U1216
11/12/201922.6022.2722.3722.4912,22522.4321.88216U1217
11/11/201922.3921.4221.8522.3611,96222.0421.82402U1218
11/08/201922.2021.4421.5721.8811,86921.7621.79704U1219
11/07/201921.9221.4521.8221.7111,81521.7421.27292U1220
11/06/201921.8621.2721.8621.6111,97321.6820.89195U1221
11/05/201922.3221.7322.0521.9012,07221.9920.67525U1222
11/04/201922.3121.2521.6922.0811,41021.8520.42666U1223
11/01/201921.3519.4419.4920.8711,07220.2520.0352U1224
10/31/201919.6219.0519.6219.1711,07219.3819.78565U1225
10/30/201920.1119.5220.0019.6411,40619.8219.58648U1226
10/29/201920.5519.8320.5219.9611,76620.2219.31142U1227
10/28/201920.6319.7619.7620.5911,20120.1818.98302U1228
10/25/201919.8019.0519.2019.6010,94319.4118.62921U1229
10/24/201919.2518.4418.5719.1510,45818.8518.39813U1230
10/23/201918.3317.9118.0518.3010,38918.1618.18366U1231
10/22/201918.4418.1118.3018.1810,46318.2518.18187U1232
10/21/201918.3818.0118.0818.3110,39818.1918.09439U1233
10/18/201918.1517.7018.0217.8210,39817.9217.99763U1234
10/17/201918.5918.0518.3918.1610,51918.2917.94569U1235
10/16/201918.3518.0318.0418.1310,51318.1217.76787U1236
10/15/201918.2617.6517.6918.1210,24017.9217.61696U1237
10/14/201917.9817.3317.9317.6510,43717.7417.41054U1238
10/11/201918.1617.4817.4817.999,95017.7617.32364U1239
10/10/201917.3317.0517.1017.159,86917.1517.06818U1240
10/09/201917.1216.8217.0017.019,75316.9916.93472U1241
10/08/201917.0016.6116.9916.8110,02016.8716.7879U1242
10/07/201917.4317.2017.3417.2710,06017.3116.8384U1243
10/04/201917.3616.7016.7017.349,87617.0216.79952U1244
10/03/201916.7916.1316.3616.779,87616.5316.86156Out245
10/02/201916.8216.2916.6816.439,87616.5617.11853Out246
10/01/201917.6316.7817.2416.869,87617.1017.55259Out247
09/30/201917.2116.6416.8617.099,87616.9617.80758Out248
09/27/201917.6516.5017.6516.799,87617.1718.03722Out249
09/26/201918.8217.7718.6817.799,87618.2518.37431D1250
09/25/201918.7718.2118.3018.6610,00018.4818.40641D1251
09/24/201918.7018.1818.5618.3010,00018.4318.37252
09/23/201918.4918.0818.1618.3810,00018.2718.2775253

18.40833|0.24|18.275|0.25|

26.14118|1.57|3.27|28.56|
-------------
22.7833330790202---22.32302
-------------

----25---
22.59--17.9254521894531--35.438119015625--19280.8--18.38
22.59:Stab:48:Pote:4.66:Comp:43:Retu:66:Pote:4.66:Pote2:73%:Pote3:56%:Target:28.56:Ahead:43
405284.00:VolPerc:1:Move::Move1:
22.59:Stab:48:Pote:21:Comp:43:Retu:66:Pote:21:Pote2:73:Pote3:56:Target:28.56:Ahead:43
26.5555342399393

405284.00:VolPerc:1:Move::Move1::Over:24:C_Cur_Beat:43: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$22.59$28.56$24.98-3-0.32%0.54%0.49%4856%43%66%17%
Trade Data as of [10:46]
Last Trade
$22.59
Change
-0.22%  ($0.05)
Open
$22.96
Previous Close
$22.64
High
$23.23
Low
$22.37
Volume
61,559
Average Volume
405,284
Beta
1.31
Return on Equity
8.22
Gross Margin
41.12
Debt to Equity
10.89
Net Profit
8.34
Market Cap
756.0M
% Change (ytd)
-6.04
EPS
1.03 > 1.08
P/E
21.95 > 20.94
P/S
0.55
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
09/25/201909/26/20191$18.48$18.25-1%$9,876-1%-3%
10/04/201910/18/201914$17.02$17.925%$10,3984%5%
10/21/201910/31/201910$18.19$19.386%$11,07211%4%
11/01/201911/20/201919$20.25$22.3010%$12,19022%-1%
11/27/201912/02/20195$21.68$21.32-2%$11,98820%3%
12/04/201912/24/201920$22.03$24.3310%$13,23832%-0%
01/02/202001/06/20204$24.44$24.31-1%$13,16432%-3%
01/08/202001/10/20202$24.60$24.42-1%$13,06831%-3%
01/14/202001/15/20201$24.56$24.34-1%$12,94729%-4%
01/16/202001/27/202011$24.90$24.01-4%$12,48425%-11%
02/03/202002/18/202015$24.43$27.7714%$14,19142%-12%
03/02/202003/05/20203$24.01$23.35-3%$13,80138%7%
03/24/202004/01/20208$16.84$17.615%$14,42844%45%
04/06/202004/21/202015$18.45$20.5611%$16,07261%43%
04/23/202005/01/20208$21.52$22.535%$16,82568%41%
05/06/202005/13/20207$25.47$25.26-1%$16,68367%25%
05/20/202006/01/202012$25.25$26.656%$17,60576%30%
06/03/202006/11/20208$26.60$26.10-2%$17,27073%21%
06/16/202006/24/20208$27.42$27.06-1%$17,04270%19%
06/30/202007/08/20208$27.44$27.671%$17,18472%22%
07/09/202007/14/20205$28.02$27.42-2%$16,81868%18%
07/17/202007/23/20206$27.86$28.673%$17,30273%15%
07/29/202008/05/20207$28.19$27.34-3%$16,78068%2%
08/12/202008/18/20206$26.92$26.46-2%$16,49465%18%
09/01/202009/04/20203$23.96$22.94-4%$15,79258%30%
09/15/202009/22/20207$21.51$22.59--5%$16,58466%43%