Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
7====1
(0.11secs)
Getting New Quote. . . (0.20secs)
Getting History. . . (0.31secs)
Pulling Recent History. . . (0.66secs)
Parsing History. . .. . . . . . (0.03secs)
Processing History. . .. . . . . . (0.03secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
01/24/202025.5324.6325.5325.0217,18925.2125.0291Hold+1
01/23/202025.2824.2924.8025.2016,94724.9324.97813Hold-2
01/22/202025.5124.7625.0924.8417,09725.0224.91656Hold+3
01/21/202025.2624.6724.7925.0617,07624.9424.79561Hold4
01/17/202025.6024.9525.4025.0317,29525.2424.59984Hold5
01/16/202025.3624.4524.4525.3516,98924.9024.4675Buy6
01/15/202024.6424.0424.4224.2516,98924.3424.43287D17
01/14/202024.9924.1924.5124.5917,14724.5624.46785D18
01/13/202024.5823.0424.2824.4317,14724.1724.41259Out9
01/10/202024.8723.8124.6824.2317,14724.4224.49732D110
01/09/202025.1824.5724.9024.6517,38824.8124.51947D111
01/08/202024.9224.3424.4024.7617,27424.6024.42241D112
01/07/202024.5323.9024.2524.3817,27424.2824.33194Out13
01/06/202024.5123.9924.4824.1917,27424.3124.31595D114
01/03/202024.8624.1524.1524.7917,42524.4824.30694D115
01/02/202024.6324.1124.4424.5217,37124.4424.23841D116
12/31/201924.2523.9423.9924.0917,37124.0624.17927Out17
12/30/201924.2523.7124.1824.0917,37124.0824.33731Out18
12/27/201924.4823.8524.4824.1817,37124.2724.63298Out19
12/26/201924.4424.1324.2524.3917,37124.3124.71153Out20
12/24/201924.4724.1024.4724.2317,37124.3324.59398U121
12/23/201924.9124.3024.8924.4217,71524.6424.44694U122
12/20/201925.0024.4025.0024.8117,77224.8424.34445U123
12/19/201924.9224.3524.7624.8917,68624.7624.03175U124
12/18/201924.9823.6923.8724.7716,97224.3223.86515U125
12/17/201923.8923.4623.6523.7716,87923.7023.54045U126
12/16/201924.4223.5523.6223.6416,82223.7523.3693U127
12/13/201923.8023.2323.5623.5616,87923.5523.10489U128
12/12/201923.7523.1123.1523.6416,55823.4122.95046U129
12/11/201923.2522.6822.8223.1916,29422.9922.76116U130
12/10/201922.9222.5022.6222.8216,18722.7222.57708U131
12/09/201922.9222.4622.8122.6716,30822.7222.31482U132
12/06/201923.3122.7522.9922.8416,23722.9522.03524U133
12/05/201922.8922.3122.5222.7415,92222.6221.8207U134
12/04/201922.5821.5621.7222.3015,73022.0321.51726U135
12/03/201921.5620.4621.1221.5315,73021.2221.39981Out36
12/02/201921.5220.9321.5221.2115,73021.3221.42806D137
11/29/201921.6721.3621.5421.4416,03321.5021.39031D138
11/27/201921.7821.3721.7321.7315,99521.6821.38217D139
11/26/201921.8721.5621.6821.5815,99521.6621.6099Mixed40
11/25/201921.8020.6920.7821.7715,99521.2621.7591Out41
11/22/201921.1520.6621.1520.7215,99520.9222.00414Out42
11/21/201922.0020.7022.0021.0615,99521.4722.26548Out43
11/20/201922.6021.9022.4722.1715,99522.3022.49362U144
11/19/201922.8222.3122.6822.6016,22722.6122.54478U145
11/18/201922.7622.4622.6422.6216,31322.6222.51673U146
11/15/201922.8622.4522.4622.7415,89722.6222.39082U147
11/14/201922.5122.0122.4222.1616,15522.2822.11469U148
11/13/201922.6522.1822.2722.5216,13422.4022.00772U149
11/12/201922.6022.2722.3722.4916,04122.4321.88216U150
11/11/201922.3921.4221.8522.3615,69622.0421.82402U151
11/08/201922.2021.4421.5721.8815,57421.7621.79704U152
11/07/201921.9221.4521.8221.7115,50321.7421.27292U153
11/06/201921.8621.2721.8621.6115,71121.6820.89195U154
11/05/201922.3221.7322.0521.9015,84021.9920.67525U155
11/04/201922.3121.2521.6922.0814,97221.8520.42666U156
11/01/201921.3519.4419.4920.8714,52820.2520.0352U157
10/31/201919.6219.0519.6219.1714,52819.3819.78565U158
10/30/201920.1119.5220.0019.6414,96719.8219.58648U159
10/29/201920.5519.8320.5219.9615,43920.2219.31142U160
10/28/201920.6319.7619.7620.5914,69720.1818.98302U161
10/25/201919.8019.0519.2019.6014,36019.4118.62921U162
10/24/201919.2518.4418.5719.1513,72218.8518.39813U163
10/23/201918.3317.9118.0518.3013,63218.1618.18366U164
10/22/201918.4418.1118.3018.1813,73018.2518.18187U165
10/21/201918.3818.0118.0818.3113,64318.1918.09439U166
10/18/201918.1517.7018.0217.8213,64317.9217.99763U167
10/17/201918.5918.0518.3918.1613,80218.2917.94569U168
10/16/201918.3518.0318.0418.1313,79418.1217.76787U169
10/15/201918.2617.6517.6918.1213,43717.9217.61696U170
10/14/201917.9817.3317.9317.6513,69517.7417.41054U171
10/11/201918.1617.4817.4817.9913,05617.7617.32364U172
10/10/201917.3317.0517.1017.1512,94917.1517.06818U173
10/09/201917.1216.8217.0017.0112,79716.9916.93472U174
10/08/201917.0016.6116.9916.8113,14716.8716.7879U175
10/07/201917.4317.2017.3417.2713,20117.3116.8384U176
10/04/201917.3616.7016.7017.3412,96017.0216.79952U177
10/03/201916.7916.1316.3616.7712,96016.5316.86156Out78
10/02/201916.8216.2916.6816.4312,96016.5617.11853Out79
10/01/201917.6316.7817.2416.8612,96017.1017.55259Out80
09/30/201917.2116.6416.8617.0912,96016.9617.80758Out81
09/27/201917.6516.5017.6516.7912,96017.1718.03722Out82
09/26/201918.8217.7718.6817.7912,96018.2518.32476D183
09/25/201918.7718.2118.3018.6613,12218.4818.3286D184
09/24/201918.7018.1818.5618.3013,12218.4318.32334Mixed85
09/23/201918.4918.0818.1618.3813,12218.2718.31931Out86
09/20/201918.5817.9618.2818.2213,12218.2618.32016Out87
09/19/201918.5018.1518.4018.1613,12218.3018.3606U188
09/18/201918.7518.2018.5218.3713,34018.4518.34546U189
09/17/201918.6218.2318.3218.6013,14718.4518.10318U190
09/16/201918.4118.0418.3118.3313,20418.2917.56254U191
09/13/201918.5418.1018.1918.4113,04618.3117.34096U192
09/12/201918.4617.9018.3018.1913,11118.2217.03066U193
09/11/201918.3717.0617.2818.2812,37217.7616.68638U194
09/10/201917.2816.0416.3417.2511,73416.7516.18698U195
09/09/201916.5215.9815.9816.3611,47616.2015.87724U196
09/06/201916.2115.9816.2116.0011,56216.1015.77931U197
09/05/201916.7815.9115.9516.1211,26816.1415.56178U198
09/04/201915.7815.2315.2315.7110,79415.4815.10785U199
09/03/201915.2214.9115.1415.0510,98115.0914.93659U1100
08/30/201915.4415.1515.2815.3110,87315.3014.92214U1101
08/29/201915.4514.6414.9615.1610,79815.0614.91868U1102
08/28/201914.8814.5314.7014.6710,79814.6914.96551Out103
08/27/201914.9814.6314.9614.7610,79814.8415.05994Out104
08/26/201915.1814.7715.0614.8810,79814.9715.08853Out105
08/23/201915.3114.6715.2814.8510,79815.0415.12361D1106
08/22/201915.6615.2415.2415.4011,03015.3615.17696D1107
08/21/201915.1814.9415.1215.0711,03015.0815.1174Out108
08/20/201915.2214.9015.1314.9111,03015.0315.10107D1109
08/19/201915.5915.1515.5915.1711,24815.3815.14333D1110
08/16/201915.3815.0315.0715.3311,15315.2015.09761D1111
08/15/201915.2414.7814.9714.9111,15314.9615.053Out112
08/14/201915.1214.9215.0015.0011,15315.0115.06247Out113
08/13/201915.5615.0015.0015.2811,15315.1915.20235Out114
08/12/201915.2114.9014.9015.0311,15314.9915.18976Out115
08/09/201915.2415.0015.2015.0411,15315.1215.20005Out116
08/08/201915.3414.8114.8115.2211,15315.0315.32227Out117
08/07/201916.0614.8716.0614.8911,15315.4715.64183Out118
08/06/201915.4914.8515.2115.0211,15315.1315.78117Out119
08/05/201915.3514.7315.3515.0911,15315.1615.94312Out120
08/02/201916.2315.4616.0515.7711,15315.8916.08046D1121
08/01/201916.5916.0716.0716.1611,26716.1916.09791D1122
07/31/201916.4415.9716.1816.0511,33416.1516.01745D1123
07/30/201916.3215.7915.8316.2111,33416.0316.03294Out124
07/29/201916.0515.8115.8316.0011,33415.9216.00384U1125
07/26/201916.0515.8215.8215.9711,18415.9115.96039U1126
07/25/201916.2915.6116.2915.7111,62615.9815.88996U1127
07/24/201916.6015.7115.8616.3311,31216.1115.80754U1128
07/23/201916.0415.6915.7515.8911,16315.8415.48745U1129
07/22/201916.0615.4415.4415.6810,91415.6215.35298U1130
07/19/201915.6315.3015.3915.3310,95615.4015.25829U1131
07/18/201915.6015.3415.3515.3910,92815.4015.18647U1132
07/17/201915.5214.9115.1015.3510,72115.2215.10759U1133
07/16/201915.2114.9215.2015.0610,82815.1115.05015U1134
07/15/201915.3614.9515.1615.2110,79315.1814.9866U1135
07/12/201915.2114.7814.7815.1610,66314.9814.92335U1136
07/11/201915.1214.6815.0314.7910,66314.9114.92595D1137
07/10/201915.2814.7915.0014.9910,73615.0114.95372D1138
07/09/201914.9114.5614.7814.8410,73614.7815.00514Out139
07/08/201915.0314.7615.0314.9310,73614.9515.25513Out140
07/05/201915.2014.8914.9815.1610,73615.0615.24672U1141
07/03/201915.3015.0515.1515.1510,81315.1615.14449U1142
07/02/201915.4214.9515.3415.1711,00615.2315.02625U1143
07/01/201915.7715.2415.5215.4410,72815.4914.91367U1144
06/28/201915.4015.0015.1515.0510,70615.1314.72695U1145
06/27/201915.0214.4514.4515.0210,50314.7414.5043U1146
06/26/201914.5914.2614.2614.4410,50314.3814.47682Out147
06/25/201914.5213.9914.2914.0610,50314.2014.527Out148
06/24/201914.6414.3014.5214.3210,50314.4414.58909Out149
06/21/201914.7614.4614.5614.4610,50314.5414.57517Out150
06/20/201914.9614.6014.9014.6410,50314.7714.64084Mixed151
06/19/201914.7714.5614.7314.6210,50314.6714.70747Out152
06/18/201914.9314.2914.2914.6810,50314.5314.71936Out153
06/17/201914.6614.1814.5914.2010,50314.4014.87621Out154
06/14/201914.9714.5914.8714.5910,50314.7515.03488Out155
06/13/201915.2114.4514.8015.1310,50314.9215.09496Out156
06/12/201914.9114.5014.9014.7410,50314.7815.13202D1157
06/11/201915.8815.0415.5915.0911,18415.3815.20076D1158
06/10/201915.7615.0015.1315.7410,68015.4215.09393D1159
06/07/201915.2614.8014.8915.0310,64614.9814.90674D1160
06/06/201915.1514.6314.8714.8910,64614.8814.89391D1161
06/05/201915.5014.8115.3914.9510,94415.1614.94003D1162
06/04/201915.3114.5014.7715.3010,72414.9914.96537D1163
06/03/201914.9014.4714.6614.6010,72414.6515.10328Out164
05/31/201915.1014.7314.9214.8310,72414.8915.37197Out165
05/30/201915.5515.0915.3515.1610,72415.2815.5211Out166
05/29/201915.7115.2615.4515.3210,72415.4215.65401Out167
05/28/201915.8215.2015.7215.6310,72415.6215.79343Out168
05/24/201915.8115.4715.4715.7010,72415.6015.90994Out169
05/23/201915.9615.1515.8815.3610,72415.6016.1192Out170
05/22/201916.2415.8016.1616.1410,72416.1116.45399Out171
05/21/201916.4616.1916.1916.3410,72416.2816.60007Out172
05/20/201916.3015.8916.2115.9610,72416.0916.64353Out173
05/17/201916.9216.4916.7016.5010,72416.6416.77349Out174
05/16/201917.2816.8717.0416.9510,72417.0216.95561Mixed175
05/15/201917.3016.4116.4417.1510,72416.8217.23481Out176
05/14/201916.8216.3616.5116.6610,72416.5918.10212Out177
05/13/201917.1316.4517.1316.4810,72416.8018.84337Out178
05/10/201917.6117.0917.0917.4810,72417.3119.43758Out179
05/09/201918.7217.0718.7217.2410,72417.9520.0732Out180
05/08/201920.9418.8920.4419.0810,72419.8120.85136D1181
05/07/201922.1921.5621.7921.9611,95221.8821.58265D1182
05/06/201922.0921.0121.3922.0811,88721.6721.44197D1183
05/03/201921.9621.3321.4721.9611,74221.6921.35964D1184
05/02/201921.5220.9821.1221.2711,74221.2121.26589Out185
05/01/201921.6321.0521.5021.1211,74221.3221.27147Mixed186
04/30/201921.4121.0321.2521.2911,74221.2521.2913Out187
04/29/201921.5221.1821.3021.2611,74221.3021.3286Out188
04/26/201921.3020.8620.9921.2911,74221.1221.34947Out189
04/25/201921.6120.9321.4221.0611,74221.2521.4842Out190
04/24/201921.9321.2021.3121.4511,74221.4421.54609Out191
04/23/201921.5921.1921.3921.2711,74221.3521.57894Out192
04/22/201921.6321.2621.6321.4111,74221.5021.62189U1193
04/18/201921.9721.5821.8721.6711,92521.7721.56901U1194
04/17/201921.9621.4021.8121.8311,79921.7721.36507U1195
04/16/201921.9221.5021.5621.6011,69021.6221.20771U1196
04/15/201921.4421.0921.4221.4011,71721.3620.99471U1197
04/12/201921.5820.9821.0821.4511,41121.2720.92313U1198
04/11/201920.9920.6220.9920.8911,42720.9020.8604U1199
04/10/201920.9720.6620.7620.9211,33520.8320.81791U1200
04/09/201920.9220.6220.9120.7511,46620.8120.77986U1201
04/08/201921.0020.6720.8920.9911,44920.9020.66235U1202
04/05/201921.0820.7920.9020.9611,36220.9320.56628U1203
04/04/201920.8020.4020.6020.8011,26920.6720.41319U1204
04/03/201921.0520.4920.4920.6311,01820.6320.30354U1205
04/02/201920.4019.9520.3520.1711,11120.2320.13198U1206
04/01/201920.6320.2120.2620.3410,99020.3420.11426U1207
03/29/201920.5119.9820.0920.1211,00820.1520.03308U1208
03/28/201920.1119.6619.8319.8611,00819.8620.06876Out209
03/27/201920.2219.5819.8519.8411,00819.8620.22433Out210
03/26/201920.5819.7620.3419.8411,00820.1220.34671Out211
03/25/201920.3219.6619.9420.1311,00820.0220.46171Out212
03/22/201920.9119.8020.8319.9711,00820.3920.60493U1213
03/21/201921.1820.5520.5520.8911,07020.7720.66553U1214
03/20/201920.8720.3720.6820.5011,18320.6020.56959U1215
03/19/201920.9220.6720.7720.7111,16220.7620.45533U1216
03/18/201920.7920.3520.6120.6711,11820.6220.31605U1217
03/15/201921.0520.4220.4220.5910,97820.5820.24313U1218
03/14/201920.6420.1920.1920.3310,89720.3120.04955U1219
03/13/201920.5019.8420.1420.1810,88820.1620.00834U1220
03/12/201920.2819.8720.1819.9710,88820.0820.04296Mixed221
03/11/201920.2019.6219.6720.0810,88819.8920.21871Out222
03/08/201919.9419.4619.5919.5710,88819.6220.47234Out223
03/07/201920.3919.7820.3519.8210,88820.0820.83846Out224
03/06/201921.0620.3021.0620.3710,88820.7021.05109Out225
03/05/201921.3020.8521.2021.0110,88821.0921.14953Out226
03/04/201921.4220.9421.1621.1710,88821.1721.26641Out227
03/01/201921.3520.9621.1021.1110,88821.1221.50789Out228
02/28/201921.3320.9221.1421.0210,88821.0921.71013Out229
02/27/201921.4120.8321.4121.2510,88821.2621.93147Out230
02/26/201921.9221.4421.7921.4610,88821.6422.20004Out231
02/25/201922.3521.7922.2621.8210,88822.0522.28687Out232
02/22/201922.2821.8522.2822.0210,88822.1222.38966Out233
02/21/201922.6422.0922.5322.1310,88822.3422.44954D1234
02/20/201922.7622.2922.4022.5310,95822.4922.46144D1235
02/19/201922.5122.2122.2622.3010,95822.3122.40334U1236
02/15/201922.7022.3322.7022.4411,11722.5522.32894U1237
02/14/201922.7222.1922.4022.6310,99422.5022.18099U1238
02/13/201922.7022.1122.4522.3810,96922.4122.10371U1239
02/12/201922.4222.0822.1922.3310,80222.2622.02807U1240
02/11/201922.1021.4621.9321.9910,73421.9021.90004U1241
02/08/201922.3121.7221.9821.8510,96421.9521.83901U1242
02/07/201922.9921.0021.7922.3210,94522.0321.71537U1243
02/06/201922.3521.6321.6322.2810,58121.9721.39161U1244
02/05/201921.8621.3921.3921.5410,59121.5221.04517U1245
02/04/201921.7521.2821.3921.5610,51321.4920.84941U1246
02/01/201921.5020.8520.8521.4010,23321.1420.61735U1247
01/31/201921.0320.3520.6420.8310,16920.7220.34092U1248
01/30/201920.8420.2020.6220.7010,02620.6119.95849U1249
01/29/201920.8119.9720.8020.4110,20320.5319.8007U1250
01/28/201921.2019.8019.8020.7710,00020.3619.63221U1251
01/25/201920.1819.0019.0020.0510,00019.5519.11638252
01/24/201919.4818.1518.1518.8010,00018.5918.645253

20.16|0.24|15.97333|0.57|

20.77449|1.25|5.92|24.36|
-------------
25.2099990844727---25.0291
-------------

----23---
25.02--18.8--33.4108459375--17771.73--18.8
25.02:Stab:42:Pote:6.22:Comp:38:Retu:71:Pote:6.22:Pote2:57%:Pote3:30%:Target:24.36:Ahead:38
214475.00:VolPerc:1:Move::Move1:
25.02:Stab:42:Pote:25:Comp:38:Retu:71:Pote:25:Pote2:57:Pote3:30:Target:24.36:Ahead:38
19.9143038669784

214475.00:VolPerc:1:Move::Move1::Over:18:C_Cur_Beat:38: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$25.02$24.36$22.86+30.20%0.25%0.36%4230%38%71%23%
Trade Data as of [16:00]
Last Trade
$25.02
Change
-0.69%  ($0.18)
Open
$25.53
Previous Close
$25.20
High
$25.53
Low
$24.63
Volume
174,145
Average Volume
214,475
Beta
1.38
Return on Equity
3.92
Gross Margin
42.06
Debt to Equity
11.90
Net Profit
4.63
Market Cap
811.2M
% Change (ytd)
4.57
EPS
0.46 > 0.91
P/E
53.90 > 27.43
P/S
0.42
Shares Out
32.4M
Revenue (ttm)
$340.9M
EBITD (ttm)
29.66
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
01/28/201902/19/201922$20.36$22.3110%$10,95810%-10%
02/20/201902/21/20191$22.49$22.34-1%$10,8889%-11%
03/13/201903/22/20199$20.16$20.391%$11,00810%-1%
03/29/201904/22/201924$20.15$21.507%$11,74217%2%
05/03/201905/08/20195$21.69$19.81-9%$10,7247%-10%
06/04/201906/06/20192$14.99$14.88-1%$10,6466%27%
06/07/201906/12/20195$14.98$14.78-1%$10,5035%25%
06/27/201907/05/20198$14.74$15.062%$10,7367%27%
07/10/201907/11/20191$15.01$14.91-1%$10,6637%27%
07/12/201907/29/201917$14.98$15.926%$11,33413%28%
07/31/201908/02/20192$16.15$15.89-2%$11,15312%26%
08/16/201908/20/20194$15.20$15.03-1%$11,03010%30%
08/22/201908/23/20191$15.36$15.04-2%$10,7988%26%
08/29/201909/19/201921$15.06$18.3022%$13,12231%34%
09/25/201909/26/20191$18.48$18.25-1%$12,96030%30%
10/04/201910/18/201914$17.02$17.925%$13,64336%40%
10/21/201910/31/201910$18.19$19.386%$14,52845%41%
11/01/201911/20/201919$20.25$22.3010%$15,99560%40%
11/27/201912/02/20195$21.68$21.32-2%$15,73057%43%
12/04/201912/24/201920$22.03$24.3310%$17,37174%44%
01/02/202001/06/20204$24.44$24.31-1%$17,27473%41%
01/08/202001/10/20202$24.60$24.42-1%$17,14771%40%
01/14/202001/15/20201$24.56$24.34-1%$16,98970%39%
01/16/202001/24/20208$24.90$25.02--0%$17,07071%38%