Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
2====20
(0.08secs)
Getting New Quote. . . (0.25secs)
Getting History. . . (28.89secs)
Pulling Full History. . . (14.36secs)
Parsing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.14secs)
Processing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.42secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
02/14/202028.7228.0428.7228.3217,58628.4728.36495Hold+1
02/13/202029.2427.9028.0628.5617,45428.4028.23769Hold2
02/12/202029.1928.1328.9828.3517,70928.6628.02604Hold3
02/11/202029.2328.4328.4328.7617,47528.6727.69933Hold4
02/10/202028.4326.4326.4328.3816,52127.4126.99506Hold5
02/07/202028.3826.5428.2926.8317,23527.5326.59955Hold6
02/06/202028.7526.2527.6127.9915,94227.7026.03432Hold7
02/05/202025.9425.2325.6425.8915,54825.7024.78804Hold8
02/04/202025.5425.0225.1125.2515,15725.2124.55432Hold9
02/03/202024.9824.1224.1424.6215,04624.4424.24376Buy10
01/31/202024.4223.9624.2624.1515,04624.2024.15269Mixed11
01/30/202024.5523.8723.8724.5015,04624.1924.36195Out12
01/29/202024.6924.0424.5924.0615,04624.3424.57977Out13
01/28/202024.7923.3123.6024.5715,04624.0724.68472Out14
01/27/202024.3323.6524.3323.7115,04624.0124.84158D115
01/24/202025.5324.6325.5325.0215,78925.2125.0291D116
01/23/202025.2824.2924.8025.2015,56724.9324.97819D117
01/22/202025.5124.7625.0924.8415,70425.0224.91663D118
01/21/202025.2624.6724.7925.0615,68624.9424.79567D119
01/17/202025.6024.9525.4025.0315,88625.2424.5999D120
01/16/202025.3624.4524.4525.3515,60524.9024.46756D121
01/15/202024.6424.0424.4224.2515,60524.3424.43287D122
01/14/202024.9924.1924.5124.5915,75124.5624.46785D123
01/13/202024.5823.0424.2824.4315,75124.1724.41276Out24
01/10/202024.8723.8124.6824.2315,75124.4224.49752D125
01/09/202025.1824.5724.9024.6515,97224.8124.51967D126
01/08/202024.9224.3424.4024.7615,86724.6024.42261D127
01/07/202024.5423.9024.2524.3815,86724.2824.33235Out28
01/06/202024.5123.9924.4824.1915,86724.3124.31632D129
01/03/202024.8624.1524.1524.7916,00624.4824.30732D130
01/02/202024.6324.1124.4424.5215,95624.4424.23888D131
12/31/201924.2523.9423.9924.1015,95624.0624.17987Out32
12/30/201924.2623.7124.1824.0915,95624.0824.33756Out33
12/27/201924.4823.8524.4824.1815,95624.2724.63298Out34
12/26/201924.4424.1324.2524.3915,95624.3124.71153Out35
12/24/201924.4724.1024.4724.2315,95624.3324.59398U136
12/23/201924.9124.3024.8924.4216,27224.6424.44715U137
12/20/201925.0024.4025.0024.8116,32424.8424.34465U138
12/19/201924.9224.3524.7624.8916,24624.7624.03198U139
12/18/201924.9823.6923.8724.7715,59324.3223.86546U140
12/17/201923.8923.4623.6523.7815,50423.7023.54086U141
12/16/201924.4223.5523.6223.6415,45223.7523.36941U142
12/13/201923.8023.2323.5623.5615,50423.5523.10499U143
12/12/201923.7523.1123.1523.6415,20923.4122.95074U144
12/11/201923.2522.6822.8223.1914,96722.9922.76129U145
12/10/201922.9222.5022.6222.8214,86822.7222.57719U146
12/09/201922.9222.4622.8122.6714,98022.7222.31492U147
12/06/201923.3122.7522.9922.8414,91422.9522.03534U148
12/05/201922.8922.3122.5222.7414,62622.6221.8207U149
12/04/201922.5821.5621.7222.3014,44922.0321.51726U150
12/03/201921.5620.4621.1221.5314,44921.2221.39981Out51
12/02/201921.5220.9321.5221.2114,44921.3221.42806D152
11/29/201921.6721.3621.5421.4414,72821.5021.39031D153
11/27/201921.7821.3721.7321.7314,69321.6821.38217D154
11/26/201921.8721.5621.6821.5814,69321.6621.6099Mixed55
11/25/201921.8020.6920.7821.7714,69321.2621.7593Out56
11/22/201921.1520.6621.1520.7214,69320.9222.00477Out57
11/21/201922.0020.7022.0021.0614,69321.4722.26632Out58
11/20/201922.6021.9022.4722.1714,69322.3022.4946U159
11/19/201922.8222.3222.6822.6014,90622.6222.54593U160
11/18/201922.7722.4622.6422.6214,98522.6222.51787U161
11/15/201922.8722.4522.4622.7414,60222.6222.39147U162
11/14/201922.5122.0122.4222.1614,84022.2822.11491U163
11/13/201922.6522.1822.2722.5214,82022.4022.00792U164
11/12/201922.6022.2822.3722.4914,73422.4321.88235U165
11/11/201922.3921.4221.8522.3614,41822.0421.82402U166
11/08/201922.2021.4421.5721.8814,30621.7621.79704U167
11/07/201921.9221.4521.8221.7114,24021.7421.27292U168
11/06/201921.8621.2721.8621.6114,43121.6820.89195U169
11/05/201922.3221.7322.0521.9014,55021.9920.67525U170
11/04/201922.3121.2521.6922.0813,75221.8520.42666U171
11/01/201921.3519.4419.4920.8713,34520.2520.0352U172
10/31/201919.6219.0519.6219.1713,34519.3819.78589U173
10/30/201920.1119.5220.0019.6413,74819.8219.5867U174
10/29/201920.5519.8320.5219.9614,18220.2219.31163U175
10/28/201920.6319.7619.7620.5913,50020.1818.98323U176
10/25/201919.8119.0519.2019.6013,19019.4118.62944U177
10/24/201919.2518.4418.5719.1512,60518.8518.39828U178
10/23/201918.3317.9118.0518.3012,52218.1618.18385U179
10/22/201918.4418.1118.3018.1812,61118.2518.18239U180
10/21/201918.3818.0118.0818.3112,53218.1918.09486U181
10/18/201918.1517.7118.0217.8212,53217.9217.99809U182
10/17/201918.5918.0518.3918.1612,67718.2917.94593U183
10/16/201918.3518.0418.0418.1312,67018.1217.7683U184
10/15/201918.2617.6517.6918.1212,34217.9217.61716U185
10/14/201917.9817.3317.9317.6512,57917.7417.41097U186
10/11/201918.1617.4817.4817.9911,99217.7617.32451U187
10/10/201917.3317.0617.1017.1511,89417.1517.06922U188
10/09/201917.1216.8217.0017.0111,75816.9916.9355U189
10/08/201917.0016.6116.9916.8212,07616.8716.78849U190
10/07/201917.4417.2117.3417.2712,12517.3116.83878U191
10/04/201917.3616.7016.7017.3411,90317.0216.79977U192
10/03/201916.7916.1316.3616.7711,90316.5316.86178Out93
10/02/201916.8216.2916.6816.4311,90316.5617.11874Out94
10/01/201917.6316.7817.2416.8611,90317.1017.55283Out95
09/30/201917.2216.6416.8617.0911,90316.9617.80781Out96
09/27/201917.6516.5017.6516.7911,90317.1718.03748Out97
09/26/201918.8217.7718.6817.7911,90318.2518.32496D198
09/25/201918.7718.2118.3018.6612,05218.4818.3288D199
09/24/201918.7018.1818.5618.3012,05218.4318.32354Mixed100
09/23/201918.4918.0918.1618.3812,05218.2818.31951Out101
09/20/201918.5817.9618.2818.2212,05218.2618.32016Out102
09/19/201918.5018.1518.4018.1612,05218.3018.3606U1103
09/18/201918.7518.2018.5218.3712,25318.4518.34546U1104
09/17/201918.6218.2318.3218.6012,07518.4518.10318U1105
09/16/201918.4118.0418.3118.3312,12818.2917.56254U1106
09/13/201918.5418.1018.1918.4111,98318.3117.34096U1107
09/12/201918.4617.9018.3018.1912,04218.2217.03066U1108
09/11/201918.3717.0617.2818.2811,36417.7616.68638U1109
09/10/201917.2816.0416.3417.2510,77816.7516.18698U1110
09/09/201916.5215.9815.9816.3610,54016.2015.87724U1111
09/06/201916.2115.9816.2116.0010,61916.1015.77931U1112
09/05/201916.7815.9115.9516.1210,34916.1415.56178U1113
09/04/201915.7815.2315.2315.719,91515.4815.10785U1114
09/03/201915.2214.9115.1415.0510,08615.0914.93659U1115
08/30/201915.4415.1515.2815.319,98715.3014.92227U1116
08/29/201915.4514.6414.9615.169,91815.0614.91877U1117
08/28/201914.8814.5314.7014.679,91814.6914.96561Out118
08/27/201914.9814.6314.9614.769,91814.8415.06007Out119
08/26/201915.1914.7715.0614.889,91814.9715.08863Out120
08/23/201915.3114.6715.2814.859,91815.0415.12361D1121
08/22/201915.6615.2415.2415.4010,13115.3615.17696D1122
08/21/201915.1814.9415.1215.0710,13115.0815.1174Out123
08/20/201915.2214.9015.1314.9110,13115.0315.10129D1124
08/19/201915.5915.1515.5915.1710,33115.3815.14378D1125
08/16/201915.3815.0315.0715.3310,24515.2015.09823D1126
08/15/201915.2414.7814.9714.9110,24514.9615.05378Out127
08/14/201915.1214.9315.0015.0010,24515.0115.06352Out128
08/13/201915.5715.0015.0015.2810,24515.1915.20303Out129
08/12/201915.2214.9014.9015.0310,24515.0015.19049Out130
08/09/201915.2415.0015.2015.0410,24515.1215.2006Out131
08/08/201915.3514.8114.8115.2210,24515.0415.32316Out132
08/07/201916.0614.8716.0614.8910,24515.4715.64239Out133
08/06/201915.4914.8615.2115.0210,24515.1315.78176Out134
08/05/201915.3514.7315.3515.0910,24515.1615.94348Out135
08/02/201916.2415.4616.0515.7710,24515.8916.08085D1136
08/01/201916.5916.0716.0716.1610,34816.1916.09791D1137
07/31/201916.4415.9716.1816.0510,40916.1516.01745D1138
07/30/201916.3215.7915.8316.2110,40916.0316.03341Out139
07/29/201916.0515.8115.8316.0010,40915.9216.00434U1140
07/26/201916.0515.8215.8215.9710,27215.9115.96087U1141
07/25/201916.2915.6116.2915.7110,67715.9815.89042U1142
07/24/201916.6115.7115.8616.3310,38916.1215.80821U1143
07/23/201916.0415.6915.7515.8910,25215.8415.48799U1144
07/22/201916.0615.4415.4415.6810,02315.6215.35353U1145
07/19/201915.6315.3015.3915.3310,06315.4015.25885U1146
07/18/201915.6115.3415.3515.3910,03615.4015.18705U1147
07/17/201915.5314.9115.1015.359,84715.2215.10797U1148
07/16/201915.2114.9215.2015.069,94515.1115.05015U1149
07/15/201915.3614.9515.1615.219,91215.1814.9866U1150
07/12/201915.2114.7814.7815.169,79314.9814.92335U1151
07/11/201915.1214.6815.0314.799,79314.9114.92595D1152
07/10/201915.2814.7915.0014.999,86015.0114.95372D1153
07/09/201914.9114.5614.7814.849,86014.7815.00515Out154
07/08/201915.0314.7615.0314.939,86014.9515.25514Out155
07/05/201915.2014.8914.9815.169,86015.0615.24673U1156
07/03/201915.3015.0515.1515.159,93115.1615.1445U1157
07/02/201915.4214.9515.3415.1710,10815.2315.02645U1158
07/01/201915.7715.2415.5215.449,85315.4914.91386U1159
06/28/201915.4015.0015.1515.059,83315.1314.72731U1160
06/27/201915.0214.4514.4515.029,64614.7414.50474U1161
06/26/201914.6014.2614.2614.449,64614.3814.47731Out162
06/25/201914.5213.9914.2914.069,64614.2014.52722Out163
06/24/201914.6414.3114.5214.329,64614.4414.5893Out164
06/21/201914.7614.4614.5614.469,64614.5414.57517Out165
06/20/201914.9614.6014.9014.649,64614.7714.64084Mixed166
06/19/201914.7714.5614.7314.629,64614.6714.70747Out167
06/18/201914.9314.2914.2914.689,64614.5314.71936Out168
06/17/201914.6614.1814.5914.209,64614.4014.87621Out169
06/14/201914.9714.5914.8714.599,64614.7515.03488Out170
06/13/201915.2114.4514.8015.139,64614.9215.09496Out171
06/12/201914.9114.5014.9014.749,64614.7815.13202D1172
06/11/201915.8815.0415.5915.0910,27215.3815.20076D1173
06/10/201915.7615.0015.1315.749,80815.4215.09432D1174
06/07/201915.2614.8014.8915.039,77814.9814.90708D1175
06/06/201915.1514.6314.8714.899,77814.8814.89423D1176
06/05/201915.5014.8115.3914.9510,05215.1614.94034D1177
06/04/201915.3114.5114.7715.309,85014.9914.96569D1178
06/03/201914.9014.4714.6614.609,85014.6515.10342Out179
05/31/201915.1014.7314.9214.839,85014.8915.37213Out180
05/30/201915.5515.0915.3515.169,85015.2815.52127Out181
05/29/201915.7115.2615.4515.329,85015.4215.65417Out182
05/28/201915.8215.2015.7215.639,85015.6215.79359Out183
05/24/201915.8115.4715.4715.709,85015.6015.90994Out184
05/23/201915.9615.1515.8815.369,85015.6016.1192Out185
05/22/201916.2415.8016.1616.149,85016.1116.45399Out186
05/21/201916.4616.1916.1916.349,85016.2816.60007Out187
05/20/201916.3015.8916.2115.969,85016.0916.64353Out188
05/17/201916.9216.4916.7016.509,85016.6416.77349Out189
05/16/201917.2816.8717.0416.959,85017.0216.95561Mixed190
05/15/201917.3016.4116.4417.159,85016.8217.23481Out191
05/14/201916.8216.3616.5116.669,85016.5918.10212Out192
05/13/201917.1316.4517.1316.489,85016.8018.84337Out193
05/10/201917.6117.0917.0917.489,85017.3119.43772Out194
05/09/201918.7217.0718.7217.249,85017.9520.07336Out195
05/08/201920.9418.8920.4419.089,85019.8120.85156D1196
05/07/201922.1921.5621.7921.9610,97721.8821.58291D1197
05/06/201922.0921.0121.3922.0810,91821.6721.44229D1198
05/03/201921.9621.3321.4721.9610,78421.6921.35964D1199
05/02/201921.5220.9821.1221.2710,78421.2121.26589Out200
05/01/201921.6321.0521.5021.1210,78421.3221.27177Mixed201
04/30/201921.4121.0321.2521.2910,78421.2521.29235Out202
04/29/201921.5221.1821.3021.2610,78421.3021.32938Out203
04/26/201921.3020.8620.9921.2910,78421.1221.35024Out204
04/25/201921.6120.9421.4221.0610,78421.2521.48487Out205
04/24/201921.9421.2021.3121.4510,78421.4421.54649Out206
04/23/201921.5921.1921.3921.2710,78421.3521.57894Out207
04/22/201921.6321.2621.6321.4110,78421.5021.62189U1208
04/18/201921.9721.5821.8721.6710,95221.7721.56901U1209
04/17/201921.9621.4021.8121.8310,83721.7721.36507U1210
04/16/201921.9221.5021.5621.6010,73721.6221.2081U1211
04/15/201921.4421.0921.4221.4010,76221.3620.99543U1212
04/12/201921.5820.9821.0821.4510,48121.2720.92385U1213
04/11/201920.9920.6220.9920.8910,49620.9020.8611U1214
04/10/201920.9720.6720.7620.9210,41120.8320.81863U1215
04/09/201920.9320.6220.9120.7510,53120.8120.78017U1216
04/08/201921.0020.6720.8920.9910,51620.9020.6626U1217
04/05/201921.0820.7920.9020.9610,43620.9320.56678U1218
04/04/201920.8020.4020.6020.8010,35020.6720.41368U1219
04/03/201921.0520.4920.4920.6310,12020.6320.30405U1220
04/02/201920.4119.9520.3520.1710,20520.2320.13253U1221
04/01/201920.6420.2120.2620.3410,09420.3420.11456U1222
03/29/201920.5119.9820.0920.1210,11020.1520.03308U1223
03/28/201920.1119.6619.8319.8610,11019.8620.06903Out224
03/27/201920.2219.5819.8519.8410,11019.8620.22458Out225
03/26/201920.5819.7620.3419.8410,11020.1220.34699Out226
03/25/201920.3219.6619.9420.1310,11020.0220.46204Out227
03/22/201920.9119.8020.8319.9710,11020.3920.60528U1228
03/21/201921.1820.5520.5520.8910,16720.7720.66553U1229
03/20/201920.8720.3720.6820.5010,27120.6020.56986U1230
03/19/201920.9220.6720.7720.7110,25120.7620.45555U1231
03/18/201920.7920.3520.6120.6710,21220.6220.31661U1232
03/15/201921.0520.4220.4220.5910,08320.5820.24382U1233
03/14/201920.6520.1920.1920.3310,00820.3120.05033U1234
03/13/201920.5019.8420.1420.1810,00020.1620.00895U1235
03/12/201920.2919.8720.1819.9710,00020.0820.04366Mixed236
03/11/201920.2019.6319.6720.0810,00019.8920.21896Out237
03/08/201919.9419.4619.5919.5710,00019.6220.47234Out238
03/07/201920.3919.7820.3519.8210,00020.0820.83846Out239
03/06/201921.0620.3021.0620.3710,00020.7021.0516Out240
03/05/201921.3020.8521.2021.0110,00021.0921.14999Out241
03/04/201921.4220.9421.1621.1710,00021.1721.26686Out242
03/01/201921.3520.9621.1021.1110,00021.1221.50863Out243
02/28/201921.3420.9221.1421.0210,00021.1021.7108Out244
02/27/201921.4120.8321.4121.2510,00021.2621.93192Out245
02/26/201921.9221.4421.7921.4610,00021.6422.20042Out246
02/25/201922.3521.8022.2621.8210,00022.0522.28722Out247
02/22/201922.2821.8522.2822.0210,00022.1222.34019Out248
02/21/201922.6422.0922.5322.1310,00022.3422.40472Out249
02/20/201922.7622.2922.4022.5310,00022.4922.42723250
02/19/201922.5122.2122.2622.3010,00022.3122.32251

22.31878|0.27|15.16333|0.87|

22.72236|1.53|9.88|28.43|
-------------
28.4733333587646---28.36495
-------------

----22---
28.32--21.5112638085938--39.4918104296875--17709.33--22.3000
28.32:Stab:42:Pote:6.81:Comp:47:Retu:74:Pote:6.81:Pote2:62%:Pote3:33%:Target:28.43:Ahead:47
399339.00:VolPerc:1:Move::Move1:
28.32:Stab:42:Pote:24:Comp:47:Retu:74:Pote:24:Pote2:62:Pote3:33:Target:28.43:Ahead:47
23.801408220703

399339.00:VolPerc:1:Move::Move1::Over:21:C_Cur_Beat:47: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$28.32$28.43$24.65+30.68%0.69%-0.23%4233%47%74%27%
Trade Data as of [16:00]
Last Trade
$28.32
Change
-0.84%  ($0.24)
Open
$28.72
Previous Close
$28.56
High
$28.72
Low
$28.04
Volume
222,866
Average Volume
399,339
Beta
1.38
Return on Equity
4.12
Gross Margin
42.03
Debt to Equity
11.57
Net Profit
4.97
Market Cap
918.2M
% Change (ytd)
17.53
EPS
0.50 > 0.95
P/E
56.46 > 29.84
P/S
0.37
Shares Out
32.4M
Revenue (ttm)
$343.0M
EBITD (ttm)
29.79
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
03/13/201903/22/20199$20.16$20.391%$10,1101%7%
03/29/201904/22/201924$20.15$21.507%$10,7848%11%
05/03/201905/08/20195$21.69$19.81-9%$9,850-2%0%
06/04/201906/06/20192$14.99$14.88-1%$9,778-2%31%
06/07/201906/12/20195$14.98$14.78-1%$9,646-4%29%
06/27/201907/05/20198$14.74$15.062%$9,860-1%31%
07/10/201907/11/20191$15.01$14.91-1%$9,793-2%31%
07/12/201907/29/201917$14.98$15.926%$10,4094%32%
07/31/201908/02/20192$16.15$15.89-2%$10,2452%30%
08/16/201908/20/20194$15.20$15.03-1%$10,1311%33%
08/22/201908/23/20191$15.36$15.04-2%$9,918-1%30%
08/29/201909/19/201921$15.06$18.3022%$12,05221%38%
09/25/201909/26/20191$18.48$18.25-1%$11,90319%35%
10/04/201910/18/201914$17.02$17.925%$12,53225%44%
10/21/201910/31/201910$18.19$19.386%$13,34533%45%
11/01/201911/20/201919$20.25$22.3010%$14,69347%46%
11/27/201912/02/20195$21.68$21.32-2%$14,44944%48%
12/04/201912/24/201920$22.03$24.3310%$15,95660%50%
01/02/202001/06/20204$24.44$24.31-1%$15,86759%48%
01/08/202001/10/20202$24.60$24.42-1%$15,75158%47%
01/14/202001/15/20201$24.56$24.34-1%$15,60556%46%
01/16/202001/27/202011$24.90$24.01-4%$15,04650%38%
02/03/202002/14/202011$24.44$28.32--16%$17,43874%47%