Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
2====3
(0.13secs)
Getting New Quote. . . (0.16secs)
Getting History. . . (0.67secs)
Pulling Recent History. . . (0.56secs)
Parsing History. . .. . . . . . (0.03secs)
Processing History. . .. . . . . . (0.00secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
12/06/201923.3122.7522.9922.8418,21222.9522.03534Hold1
12/05/201922.8922.3122.5222.7417,86022.6221.8207Hold2
12/04/201922.5821.5621.7222.3017,64422.0321.51726Buy3
12/03/201921.5620.4621.1221.5317,64421.2221.39981Out4
12/02/201921.5220.9321.5221.2117,64421.3221.42806D15
11/29/201921.6721.3621.5421.4417,98521.5021.39031D16
11/27/201921.7821.3721.7321.7317,94221.6821.38217D17
11/26/201921.8721.5621.6821.5817,94221.6621.6099Mixed8
11/25/201921.8020.6920.7821.7717,94221.2621.7591Out9
11/22/201921.1520.6621.1520.7217,94220.9222.00414Out10
11/21/201922.0020.7022.0021.0617,94221.4722.26548Out11
11/20/201922.6021.9022.4722.1717,94222.3022.49362U112
11/19/201922.8222.3122.6822.6018,20222.6122.54478U113
11/18/201922.7622.4622.6422.6218,29822.6222.51673U114
11/15/201922.8622.4522.4622.7417,83222.6222.39082U115
11/14/201922.5122.0122.4222.1618,12122.2822.11469U116
11/13/201922.6522.1822.2722.5218,09722.4022.00772U117
11/12/201922.6022.2722.3722.4917,99322.4321.88216U118
11/11/201922.3921.4221.8522.3617,60622.0421.82402U119
11/08/201922.2021.4421.5721.8817,47021.7621.79704U120
11/07/201921.9221.4521.8221.7117,38921.7421.27292U121
11/06/201921.8621.2721.8621.6117,62321.6820.89195U122
11/05/201922.3221.7322.0521.9017,76721.9920.67525U123
11/04/201922.3121.2521.6922.0816,79421.8520.42666U124
11/01/201921.3519.4419.4920.8716,29620.2520.0352U125
10/31/201919.6219.0519.6219.1716,29619.3819.78565U126
10/30/201920.1119.5220.0019.6416,78819.8219.58648U127
10/29/201920.5519.8320.5219.9617,31820.2219.31142U128
10/28/201920.6319.7619.7620.5916,48520.1818.98302U129
10/25/201919.8019.0519.2019.6016,10719.4118.62921U130
10/24/201919.2518.4418.5719.1515,39218.8518.39813U131
10/23/201918.3317.9118.0518.3015,29118.1618.18366U132
10/22/201918.4418.1118.3018.1815,40018.2518.18187U133
10/21/201918.3818.0118.0818.3115,30418.1918.09439U134
10/18/201918.1517.7018.0217.8215,30417.9217.99763U135
10/17/201918.5918.0518.3918.1615,48218.2917.94569U136
10/16/201918.3518.0318.0418.1315,47318.1217.76787U137
10/15/201918.2617.6517.6918.1215,07217.9217.61696U138
10/14/201917.9817.3317.9317.6515,36217.7417.41054U139
10/11/201918.1617.4817.4817.9914,64517.7617.32364U140
10/10/201917.3317.0517.1017.1514,52517.1517.06818U141
10/09/201917.1216.8217.0017.0114,35416.9916.93472U142
10/08/201917.0016.6116.9916.8114,74716.8716.7879U143
10/07/201917.4317.2017.3417.2714,80717.3116.8384U144
10/04/201917.3616.7016.7017.3414,53717.0216.79952U145
10/03/201916.7916.1316.3616.7714,53716.5316.86156Out46
10/02/201916.8216.2916.6816.4314,53716.5617.11853Out47
10/01/201917.6316.7817.2416.8614,53717.1017.55259Out48
09/30/201917.2116.6416.8617.0914,53716.9617.80758Out49
09/27/201917.6516.5017.6516.7914,53717.1718.03722Out50
09/26/201918.8217.7718.6817.7914,53718.2518.32476D151
09/25/201918.7718.2118.3018.6614,71818.4818.3286D152
09/24/201918.7018.1818.5618.3014,71818.4318.32334Mixed53
09/23/201918.4918.0818.1618.3814,71818.2718.31931Out54
09/20/201918.5817.9618.2818.2214,71818.2618.32016Out55
09/19/201918.5018.1518.4018.1614,71818.3018.3606U156
09/18/201918.7518.2018.5218.3714,96418.4518.34546U157
09/17/201918.6218.2318.3218.6014,74718.4518.10318U158
09/16/201918.4118.0418.3118.3314,81118.2917.56254U159
09/13/201918.5418.1018.1918.4114,63418.3117.34096U160
09/12/201918.4617.9018.3018.1914,70618.2217.03066U161
09/11/201918.3717.0617.2818.2813,87817.7616.68638U162
09/10/201917.2816.0416.3417.2513,16216.7516.18698U163
09/09/201916.5215.9815.9816.3612,87216.2015.87724U164
09/06/201916.2115.9816.2116.0012,96916.1015.77931U165
09/05/201916.7815.9115.9516.1212,63916.1415.56178U166
09/04/201915.7815.2315.2315.7112,10815.4815.10785U167
09/03/201915.2214.9115.1415.0512,31715.0914.93659U168
08/30/201915.4415.1515.2815.3112,19615.3014.92214U169
08/29/201915.4514.6414.9615.1612,11215.0614.91868U170
08/28/201914.8814.5314.7014.6712,11214.6914.96551Out71
08/27/201914.9814.6314.9614.7612,11214.8415.05994Out72
08/26/201915.1814.7715.0614.8812,11214.9715.08853Out73
08/23/201915.3114.6715.2814.8512,11215.0415.12361D174
08/22/201915.6615.2415.2415.4012,37215.3615.17696D175
08/21/201915.1814.9415.1215.0712,37215.0815.1174Out76
08/20/201915.2214.9015.1314.9112,37215.0315.10107D177
08/19/201915.5915.1515.5915.1712,61615.3815.14333D178
08/16/201915.3815.0315.0715.3312,51115.2015.09761D179
08/15/201915.2414.7814.9714.9112,51114.9615.053Out80
08/14/201915.1214.9215.0015.0012,51115.0115.06247Out81
08/13/201915.5615.0015.0015.2812,51115.1915.20235Out82
08/12/201915.2114.9014.9015.0312,51114.9915.18976Out83
08/09/201915.2415.0015.2015.0412,51115.1215.20005Out84
08/08/201915.3414.8114.8115.2212,51115.0315.32227Out85
08/07/201916.0614.8716.0614.8912,51115.4715.64183Out86
08/06/201915.4914.8515.2115.0212,51115.1315.78117Out87
08/05/201915.3514.7315.3515.0912,51115.1615.94312Out88
08/02/201916.2315.4616.0515.7712,51115.8916.08046D189
08/01/201916.5916.0716.0716.1612,63816.1916.09791D190
07/31/201916.4415.9716.1816.0512,71316.1516.01745D191
07/30/201916.3215.7915.8316.2112,71316.0316.03294Out92
07/29/201916.0515.8115.8316.0012,71315.9216.00384U193
07/26/201916.0515.8215.8215.9712,54515.9115.96039U194
07/25/201916.2915.6116.2915.7113,04015.9815.88996U195
07/24/201916.6015.7115.8616.3312,68916.1115.80754U196
07/23/201916.0415.6915.7515.8912,52115.8415.48745U197
07/22/201916.0615.4415.4415.6812,24215.6215.35298U198
07/19/201915.6315.3015.3915.3312,29015.4015.25829U199
07/18/201915.6015.3415.3515.3912,25815.4015.18647U1100
07/17/201915.5214.9115.1015.3512,02615.2215.10759U1101
07/16/201915.2114.9215.2015.0612,14615.1115.05015U1102
07/15/201915.3614.9515.1615.2112,10615.1814.9866U1103
07/12/201915.2114.7814.7815.1611,96114.9814.92335U1104
07/11/201915.1214.6815.0314.7911,96114.9114.92595D1105
07/10/201915.2814.7915.0014.9912,04215.0114.95372D1106
07/09/201914.9114.5614.7814.8412,04214.7815.00514Out107
07/08/201915.0314.7615.0314.9312,04214.9515.25513Out108
07/05/201915.2014.8914.9815.1612,04215.0615.24672U1109
07/03/201915.3015.0515.1515.1512,12915.1615.14449U1110
07/02/201915.4214.9515.3415.1712,34515.2315.02625U1111
07/01/201915.7715.2415.5215.4412,03315.4914.91367U1112
06/28/201915.4015.0015.1515.0512,00915.1314.72695U1113
06/27/201915.0214.4514.4515.0211,78114.7414.5043U1114
06/26/201914.5914.2614.2614.4411,78114.3814.47682Out115
06/25/201914.5213.9914.2914.0611,78114.2014.527Out116
06/24/201914.6414.3014.5214.3211,78114.4414.58909Out117
06/21/201914.7614.4614.5614.4611,78114.5414.57517Out118
06/20/201914.9614.6014.9014.6411,78114.7714.64084Mixed119
06/19/201914.7714.5614.7314.6211,78114.6714.70747Out120
06/18/201914.9314.2914.2914.6811,78114.5314.71936Out121
06/17/201914.6614.1814.5914.2011,78114.4014.87621Out122
06/14/201914.9714.5914.8714.5911,78114.7515.03488Out123
06/13/201915.2114.4514.8015.1311,78114.9215.09496Out124
06/12/201914.9114.5014.9014.7411,78114.7815.13202D1125
06/11/201915.8815.0415.5915.0912,54515.3815.20076D1126
06/10/201915.7615.0015.1315.7411,97915.4215.09393D1127
06/07/201915.2614.8014.8915.0311,94214.9814.90674D1128
06/06/201915.1514.6314.8714.8911,94214.8814.89391D1129
06/05/201915.5014.8115.3914.9512,27615.1614.94003D1130
06/04/201915.3114.5014.7715.3012,02914.9914.96537D1131
06/03/201914.9014.4714.6614.6012,02914.6515.10328Out132
05/31/201915.1014.7314.9214.8312,02914.8915.37197Out133
05/30/201915.5515.0915.3515.1612,02915.2815.5211Out134
05/29/201915.7115.2615.4515.3212,02915.4215.65401Out135
05/28/201915.8215.2015.7215.6312,02915.6215.79343Out136
05/24/201915.8115.4715.4715.7012,02915.6015.90994Out137
05/23/201915.9615.1515.8815.3612,02915.6016.1192Out138
05/22/201916.2415.8016.1616.1412,02916.1116.45399Out139
05/21/201916.4616.1916.1916.3412,02916.2816.60007Out140
05/20/201916.3015.8916.2115.9612,02916.0916.64353Out141
05/17/201916.9216.4916.7016.5012,02916.6416.77349Out142
05/16/201917.2816.8717.0416.9512,02917.0216.95561Mixed143
05/15/201917.3016.4116.4417.1512,02916.8217.23481Out144
05/14/201916.8216.3616.5116.6612,02916.5918.10212Out145
05/13/201917.1316.4517.1316.4812,02916.8018.84337Out146
05/10/201917.6117.0917.0917.4812,02917.3119.43758Out147
05/09/201918.7217.0718.7217.2412,02917.9520.0732Out148
05/08/201920.9418.8920.4419.0812,02919.8120.85136D1149
05/07/201922.1921.5621.7921.9613,40621.8821.58265D1150
05/06/201922.0921.0121.3922.0813,33321.6721.44197D1151
05/03/201921.9621.3321.4721.9613,17021.6921.35964D1152
05/02/201921.5220.9821.1221.2713,17021.2121.26589Out153
05/01/201921.6321.0521.5021.1213,17021.3221.27147Mixed154
04/30/201921.4121.0321.2521.2913,17021.2521.2913Out155
04/29/201921.5221.1821.3021.2613,17021.3021.3286Out156
04/26/201921.3020.8620.9921.2913,17021.1221.34947Out157
04/25/201921.6120.9321.4221.0613,17021.2521.4842Out158
04/24/201921.9321.2021.3121.4513,17021.4421.54609Out159
04/23/201921.5921.1921.3921.2713,17021.3521.57894Out160
04/22/201921.6321.2621.6321.4113,17021.5021.62189U1161
04/18/201921.9721.5821.8721.6713,37621.7721.56901U1162
04/17/201921.9621.4021.8121.8313,23521.7721.36507U1163
04/16/201921.9221.5021.5621.6013,11221.6221.20771U1164
04/15/201921.4421.0921.4221.4013,14321.3620.99471U1165
04/12/201921.5820.9821.0821.4512,80021.2720.92313U1166
04/11/201920.9920.6220.9920.8912,81820.9020.8604U1167
04/10/201920.9720.6620.7620.9212,71420.8320.81791U1168
04/09/201920.9220.6220.9120.7512,86120.8120.77986U1169
04/08/201921.0020.6720.8920.9912,84320.9020.66235U1170
04/05/201921.0820.7920.9020.9612,74520.9320.56628U1171
04/04/201920.8020.4020.6020.8012,64020.6720.41319U1172
04/03/201921.0520.4920.4920.6312,35920.6320.30354U1173
04/02/201920.4019.9520.3520.1712,46320.2320.13198U1174
04/01/201920.6320.2120.2620.3412,32820.3420.11426U1175
03/29/201920.5119.9820.0920.1212,34720.1520.03308U1176
03/28/201920.1119.6619.8319.8612,34719.8620.06876Out177
03/27/201920.2219.5819.8519.8412,34719.8620.22433Out178
03/26/201920.5819.7620.3419.8412,34720.1220.34671Out179
03/25/201920.3219.6619.9420.1312,34720.0220.46171Out180
03/22/201920.9119.8020.8319.9712,34720.3920.60493U1181
03/21/201921.1820.5520.5520.8912,41720.7720.66553U1182
03/20/201920.8720.3720.6820.5012,54420.6020.56959U1183
03/19/201920.9220.6720.7720.7112,52020.7620.45533U1184
03/18/201920.7920.3520.6120.6712,47120.6220.31605U1185
03/15/201921.0520.4220.4220.5912,31420.5820.24313U1186
03/14/201920.6420.1920.1920.3312,22320.3120.04955U1187
03/13/201920.5019.8420.1420.1812,21320.1620.00834U1188
03/12/201920.2819.8720.1819.9712,21320.0820.04296Mixed189
03/11/201920.2019.6219.6720.0812,21319.8920.21871Out190
03/08/201919.9419.4619.5919.5712,21319.6220.47234Out191
03/07/201920.3919.7820.3519.8212,21320.0820.83846Out192
03/06/201921.0620.3021.0620.3712,21320.7021.05109Out193
03/05/201921.3020.8521.2021.0112,21321.0921.14953Out194
03/04/201921.4220.9421.1621.1712,21321.1721.26641Out195
03/01/201921.3520.9621.1021.1112,21321.1221.50789Out196
02/28/201921.3320.9221.1421.0212,21321.0921.71013Out197
02/27/201921.4120.8321.4121.2512,21321.2621.93147Out198
02/26/201921.9221.4421.7921.4612,21321.6422.20004Out199
02/25/201922.3521.7922.2621.8212,21322.0522.28687Out200
02/22/201922.2821.8522.2822.0212,21322.1222.38966Out201
02/21/201922.6422.0922.5322.1312,21322.3422.44954D1202
02/20/201922.7622.2922.4022.5312,29122.4922.46144D1203
02/19/201922.5122.2122.2622.3012,29122.3122.40334U1204
02/15/201922.7022.3322.7022.4412,47022.5522.32894U1205
02/14/201922.7222.1922.4022.6312,33222.5022.18099U1206
02/13/201922.7022.1122.4522.3812,30422.4122.10371U1207
02/12/201922.4222.0822.1922.3312,11722.2622.02807U1208
02/11/201922.1021.4621.9321.9912,04021.9021.90004U1209
02/08/201922.3121.7221.9821.8512,29921.9521.83901U1210
02/07/201922.9921.0021.7922.3212,27722.0321.71537U1211
02/06/201922.3521.6321.6322.2811,86921.9721.39161U1212
02/05/201921.8621.3921.3921.5411,88021.5221.04517U1213
02/04/201921.7521.2821.3921.5611,79221.4920.84941U1214
02/01/201921.5020.8520.8521.4011,47821.1420.61735U1215
01/31/201921.0320.3520.6420.8311,40620.7220.34092U1216
01/30/201920.8420.2020.6220.7011,24620.6119.95849U1217
01/29/201920.8119.9720.8020.4111,44520.5319.55175U1218
01/28/201921.2019.8019.8020.7711,04820.3619.29601U1219
01/25/201920.1819.0019.0020.0510,77119.5519.01497U1220
01/24/201919.4818.1518.1518.8010,77118.5918.91619Out221
01/23/201918.7817.9018.6017.9310,77118.2918.9768Out222
01/22/201919.3718.3719.3218.4710,77118.8919.05836U1223
01/18/201919.9619.3119.3119.5310,96619.4918.91517U1224
01/17/201919.3719.0019.1019.2310,98319.1718.64605U1225
01/16/201919.3418.5218.5219.2610,56118.9018.42093U1226
01/15/201918.6918.2018.6918.5210,56118.5518.24521U1227
01/14/201918.9918.0418.1918.5210,32818.4118.13533U1228
01/11/201918.3517.9517.9518.1110,31118.0717.97528U1229
01/10/201918.1917.7917.9518.0810,30518.0117.74123U1230
01/09/201918.6217.8717.8718.0710,13918.0617.54815U1231
01/08/201918.2117.3418.1317.7810,17917.9017.45164U1232
01/07/201918.0817.4517.6917.8510,13317.7717.40705U1233
01/04/201917.6416.7416.8217.6110,13317.2117.3778Out234
01/03/201917.4216.5517.3916.5710,13316.9817.32181U1235
01/02/201918.1416.9217.4817.7910,62117.6017.1205U1236
12/31/201817.8117.1717.8017.8010,59717.7016.81108U1237
12/28/201818.0917.0017.0017.7610,13817.4316.40737U1238
12/27/201817.0016.3516.3516.999,94816.6716.2803U1239
12/26/201816.6815.4615.6516.639,94816.1216.38428Out240
12/24/201816.2515.4815.7115.549,94815.7016.58425Out241
12/21/201816.7415.6916.7415.859,94816.2716.81453Out242
12/20/201816.9616.3916.7416.599,94816.6717.43951Out243
12/19/201817.7216.5817.4816.739,94817.1217.72156Out244
12/18/201818.3517.5217.8117.559,94817.7718.05509Out245
12/17/201818.2317.5017.7717.619,94817.7518.17171Out246
12/14/201818.2817.6017.9817.799,94817.9018.35865Out247
12/13/201818.9218.1018.5918.219,94818.4418.45392D1248
12/12/201818.8018.2818.5718.4910,00018.5318.45361D1249
12/11/201818.8518.0718.5918.2010,00018.4218.41448250
12/10/201818.7718.0918.5418.2210,00018.4018.405251

18.50333|0.24|14.77167|0.56|

18.05399|1.08|5.06|21.12|
-------------
22.9537830352783---22.03534
-------------

----22---
22.84--18.1249677539062--33.33983853125--18298.48--18.22
22.84:Stab:37:Pote:4.72:Comp:58:Retu:83:Pote:4.72:Pote2:69%:Pote3:36%:Target:21.12:Ahead:58
236681.00:VolPerc:1:Move::Move1:
22.84:Stab:37:Pote:21:Comp:58:Retu:83:Pote:21:Pote2:69:Pote3:36:Target:21.12:Ahead:58
30.623952869853

236681.00:VolPerc:1:Move::Move1::Over:28:C_Cur_Beat:58: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$22.84$21.12$19.93+30.29%1.35%2.72%3736%58%83%36%
Trade Data as of [00:00]
Last Trade
$22.84
Change
0.44%  $0.10
Open
$22.99
Previous Close
$22.84
High
$23.31
Low
$22.75
Volume
204,735
Average Volume
236,681
Beta
1.36
Return on Equity
3.92
Gross Margin
42.06
Debt to Equity
11.90
Net Profit
4.63
Market Cap
740.5M
% Change (ytd)
27.75
EPS
0.46 > 0.91
P/E
49.20 > 25.04
P/S
0.46
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
12/12/201812/13/20181$18.53$18.44-1%$9,948-1%-2%
12/27/201801/03/20197$16.67$16.982%$10,1331%4%
01/07/201901/22/201915$17.77$18.896%$10,7718%1%
01/25/201902/19/201925$19.55$22.3114%$12,29123%-0%
02/20/201902/21/20191$22.49$22.34-1%$12,21322%-2%
03/13/201903/22/20199$20.16$20.391%$12,34723%9%
03/29/201904/22/201924$20.15$21.507%$13,17032%13%
05/03/201905/08/20195$21.69$19.81-9%$12,02920%-0%
06/04/201906/06/20192$14.99$14.88-1%$11,94219%37%
06/07/201906/12/20195$14.98$14.78-1%$11,78118%35%
06/27/201907/05/20198$14.74$15.062%$12,04220%37%
07/10/201907/11/20191$15.01$14.91-1%$11,96120%37%
07/12/201907/29/201917$14.98$15.926%$12,71327%39%
07/31/201908/02/20192$16.15$15.89-2%$12,51125%36%
08/16/201908/20/20194$15.20$15.03-1%$12,37224%40%
08/22/201908/23/20191$15.36$15.04-2%$12,11221%37%
08/29/201909/19/201921$15.06$18.3022%$14,71847%46%
09/25/201909/26/20191$18.48$18.25-1%$14,53745%43%
10/04/201910/18/201914$17.02$17.925%$15,30453%53%
10/21/201910/31/201910$18.19$19.386%$16,29663%55%
11/01/201911/20/201919$20.25$22.3010%$17,94279%55%
11/27/201912/02/20195$21.68$21.32-2%$17,64476%59%
12/04/201912/06/20192$22.03$22.84--4%$18,29383%58%