Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
2====12

--- Mid-Day ---
(0.09secs)
Getting New Quote. . . (0.16secs)
Getting History. . . (3.98secs)
Pulling Full History. . . (18.77secs)
Parsing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.13secs)
Processing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.81secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
10/14/201917.9817.3317.9317.4517,24317.6817.37513Hold1
10/11/201918.1617.4817.4817.9916,43817.7617.32451Hold2
10/10/201917.3317.0617.1017.1516,30417.1517.06922Hold3
10/09/201917.1216.8217.0017.0116,11716.9916.9355Hold4
10/08/201917.0016.6116.9916.8216,55316.8716.78849Hold5
10/07/201917.4417.2117.3417.2716,62017.3116.83878Hold6
10/04/201917.3616.7016.7017.3416,31617.0216.79977Buy7
10/03/201916.7916.1316.3616.7716,31616.5316.86178Out8
10/02/201916.8216.2916.6816.4316,31616.5617.11874Out9
10/01/201917.6316.7817.2416.8616,31617.1017.55283Out10
09/30/201917.2216.6416.8617.0916,31616.9617.80781Out11
09/27/201917.6516.5017.6516.7916,31617.1718.03748Out12
09/26/201918.8217.7718.6817.7916,31618.2518.32496D113
09/25/201918.7718.2118.3018.6616,52018.4818.3288D114
09/24/201918.7018.1818.5618.3016,52018.4318.32354Mixed15
09/23/201918.4918.0918.1618.3816,52018.2818.31951Out16
09/20/201918.5817.9618.2818.2216,52018.2618.32016Out17
09/19/201918.5018.1518.4018.1616,52018.3018.3606U118
09/18/201918.7518.2018.5218.3716,79618.4518.34546U119
09/17/201918.6218.2318.3218.6016,55218.4518.10318U120
09/16/201918.4118.0418.3118.3316,62418.2917.56254U121
09/13/201918.5418.1018.1918.4116,42618.3117.34096U122
09/12/201918.4617.9018.3018.1916,50718.2217.03066U123
09/11/201918.3717.0617.2818.2815,57717.7616.68638U124
09/10/201917.2816.0416.3417.2514,77316.7516.18698U125
09/09/201916.5215.9815.9816.3614,44816.2015.87724U126
09/06/201916.2115.9816.2116.0014,55616.1015.77931U127
09/05/201916.7815.9115.9516.1214,18616.1415.56178U128
09/04/201915.7815.2315.2315.7113,59015.4815.10785U129
09/03/201915.2214.9115.1415.0513,82515.0914.93659U130
08/30/201915.4415.1515.2815.3113,68915.3014.92227U131
08/29/201915.4514.6414.9615.1613,59515.0614.91877U132
08/28/201914.8814.5314.7014.6713,59514.6914.96561Out33
08/27/201914.9814.6314.9614.7613,59514.8415.06007Out34
08/26/201915.1914.7715.0614.8813,59514.9715.08863Out35
08/23/201915.3114.6715.2814.8513,59515.0415.12361D136
08/22/201915.6615.2415.2415.4013,88715.3615.17696D137
08/21/201915.1814.9415.1215.0713,88715.0815.1174Out38
08/20/201915.2214.9015.1314.9113,88715.0315.10129D139
08/19/201915.5915.1515.5915.1714,16115.3815.14378D140
08/16/201915.3815.0315.0715.3314,04215.2015.09823D141
08/15/201915.2414.7814.9714.9114,04214.9615.05378Out42
08/14/201915.1214.9315.0015.0014,04215.0115.06352Out43
08/13/201915.5715.0015.0015.2814,04215.1915.20303Out44
08/12/201915.2214.9014.9015.0314,04215.0015.19049Out45
08/09/201915.2415.0015.2015.0414,04215.1215.2006Out46
08/08/201915.3514.8114.8115.2214,04215.0415.32316Out47
08/07/201916.0614.8716.0614.8914,04215.4715.64239Out48
08/06/201915.4914.8615.2115.0214,04215.1315.78176Out49
08/05/201915.3514.7315.3515.0914,04215.1615.94348Out50
08/02/201916.2415.4616.0515.7714,04215.8916.08085D151
08/01/201916.5916.0716.0716.1614,18416.1916.09791D152
07/31/201916.4415.9716.1816.0514,26816.1516.01745D153
07/30/201916.3215.7915.8316.2114,26816.0316.03341Out54
07/29/201916.0515.8115.8316.0014,26815.9216.00434U155
07/26/201916.0515.8215.8215.9714,08015.9115.96087U156
07/25/201916.2915.6116.2915.7114,63515.9815.89042U157
07/24/201916.6115.7115.8616.3314,24116.1215.80821U158
07/23/201916.0415.6915.7515.8914,05315.8415.48799U159
07/22/201916.0615.4415.4415.6813,73915.6215.35353U160
07/19/201915.6315.3015.3915.3313,79315.4015.25885U161
07/18/201915.6115.3415.3515.3913,75715.4015.18705U162
07/17/201915.5314.9115.1015.3513,49715.2215.10797U163
07/16/201915.2114.9215.2015.0613,63215.1115.05015U164
07/15/201915.3614.9515.1615.2113,58715.1814.9866U165
07/12/201915.2114.7814.7815.1613,42414.9814.92335U166
07/11/201915.1214.6815.0314.7913,42414.9114.92595D167
07/10/201915.2814.7915.0014.9913,51615.0114.95372D168
07/09/201914.9114.5614.7814.8413,51614.7815.00515Out69
07/08/201915.0314.7615.0314.9313,51614.9515.25514Out70
07/05/201915.2014.8914.9815.1613,51615.0615.24673U171
07/03/201915.3015.0515.1515.1513,61315.1615.1445U172
07/02/201915.4214.9515.3415.1713,85515.2315.02645U173
07/01/201915.7715.2415.5215.4413,50515.4914.91386U174
06/28/201915.4015.0015.1515.0513,47815.1314.72731U175
06/27/201915.0214.4514.4515.0213,22214.7414.50474U176
06/26/201914.6014.2614.2614.4413,22214.3814.47731Out77
06/25/201914.5213.9914.2914.0613,22214.2014.52722Out78
06/24/201914.6414.3114.5214.3213,22214.4414.5893Out79
06/21/201914.7614.4614.5614.4613,22214.5414.57517Out80
06/20/201914.9614.6014.9014.6413,22214.7714.64084Mixed81
06/19/201914.7714.5614.7314.6213,22214.6714.70747Out82
06/18/201914.9314.2914.2914.6813,22214.5314.71936Out83
06/17/201914.6614.1814.5914.2013,22214.4014.87621Out84
06/14/201914.9714.5914.8714.5913,22214.7515.03488Out85
06/13/201915.2114.4514.8015.1313,22214.9215.09496Out86
06/12/201914.9114.5014.9014.7413,22214.7815.13202D187
06/11/201915.8815.0415.5915.0914,08015.3815.20076D188
06/10/201915.7615.0015.1315.7413,44515.4215.09432D189
06/07/201915.2614.8014.8915.0313,40314.9814.90708D190
06/06/201915.1514.6314.8714.8913,40314.8814.89423D191
06/05/201915.5014.8115.3914.9513,77815.1614.94034D192
06/04/201915.3114.5114.7715.3013,50114.9914.96569D193
06/03/201914.9014.4714.6614.6013,50114.6515.10342Out94
05/31/201915.1014.7314.9214.8313,50114.8915.37213Out95
05/30/201915.5515.0915.3515.1613,50115.2815.52127Out96
05/29/201915.7115.2615.4515.3213,50115.4215.65417Out97
05/28/201915.8215.2015.7215.6313,50115.6215.79359Out98
05/24/201915.8115.4715.4715.7013,50115.6015.90994Out99
05/23/201915.9615.1515.8815.3613,50115.6016.1192Out100
05/22/201916.2415.8016.1616.1413,50116.1116.45399Out101
05/21/201916.4616.1916.1916.3413,50116.2816.60007Out102
05/20/201916.3015.8916.2115.9613,50116.0916.64353Out103
05/17/201916.9216.4916.7016.5013,50116.6416.77349Out104
05/16/201917.2816.8717.0416.9513,50117.0216.95561Mixed105
05/15/201917.3016.4116.4417.1513,50116.8217.23481Out106
05/14/201916.8216.3616.5116.6613,50116.5918.10212Out107
05/13/201917.1316.4517.1316.4813,50116.8018.84337Out108
05/10/201917.6117.0917.0917.4813,50117.3119.43772Out109
05/09/201918.7217.0718.7217.2413,50117.9520.07336Out110
05/08/201920.9418.8920.4419.0813,50119.8120.85156D1111
05/07/201922.1921.5621.7921.9615,04721.8821.58291D1112
05/06/201922.0921.0121.3922.0814,96521.6721.44229D1113
05/03/201921.9621.3321.4721.9614,78221.6921.35964D1114
05/02/201921.5220.9821.1221.2714,78221.2121.26589Out115
05/01/201921.6321.0521.5021.1214,78221.3221.27177Mixed116
04/30/201921.4121.0321.2521.2914,78221.2521.29235Out117
04/29/201921.5221.1821.3021.2614,78221.3021.32938Out118
04/26/201921.3020.8620.9921.2914,78221.1221.35024Out119
04/25/201921.6120.9421.4221.0614,78221.2521.48487Out120
04/24/201921.9421.2021.3121.4514,78221.4421.54649Out121
04/23/201921.5921.1921.3921.2714,78221.3521.57894Out122
04/22/201921.6321.2621.6321.4114,78221.5021.62189U1123
04/18/201921.9721.5821.8721.6715,01321.7721.56901U1124
04/17/201921.9621.4021.8121.8314,85521.7721.36507U1125
04/16/201921.9221.5021.5621.6014,71721.6221.2081U1126
04/15/201921.4421.0921.4221.4014,75121.3620.99543U1127
04/12/201921.5820.9821.0821.4514,36621.2720.92385U1128
04/11/201920.9920.6220.9920.8914,38720.9020.8611U1129
04/10/201920.9720.6720.7620.9214,27020.8320.81863U1130
04/09/201920.9320.6220.9120.7514,43520.8120.78017U1131
04/08/201921.0020.6720.8920.9914,41420.9020.6626U1132
04/05/201921.0820.7920.9020.9614,30420.9320.56678U1133
04/04/201920.8020.4020.6020.8014,18720.6720.41368U1134
04/03/201921.0520.4920.4920.6313,87120.6320.30405U1135
04/02/201920.4119.9520.3520.1713,98820.2320.13253U1136
04/01/201920.6420.2120.2620.3413,83720.3420.11456U1137
03/29/201920.5119.9820.0920.1213,85820.1520.03308U1138
03/28/201920.1119.6619.8319.8613,85819.8620.06903Out139
03/27/201920.2219.5819.8519.8413,85819.8620.22458Out140
03/26/201920.5819.7620.3419.8413,85820.1220.34699Out141
03/25/201920.3219.6619.9420.1313,85820.0220.46204Out142
03/22/201920.9119.8020.8319.9713,85820.3920.60528U1143
03/21/201921.1820.5520.5520.8913,93620.7720.66553U1144
03/20/201920.8720.3720.6820.5014,07920.6020.56986U1145
03/19/201920.9220.6720.7720.7114,05220.7620.45555U1146
03/18/201920.7920.3520.6120.6713,99720.6220.31661U1147
03/15/201921.0520.4220.4220.5913,82120.5820.24382U1148
03/14/201920.6520.1920.1920.3313,71920.3120.05033U1149
03/13/201920.5019.8420.1420.1813,70720.1620.00895U1150
03/12/201920.2919.8720.1819.9713,70720.0820.04366Mixed151
03/11/201920.2019.6319.6720.0813,70719.8920.21896Out152
03/08/201919.9419.4619.5919.5713,70719.6220.47234Out153
03/07/201920.3919.7820.3519.8213,70720.0820.83846Out154
03/06/201921.0620.3021.0620.3713,70720.7021.0516Out155
03/05/201921.3020.8521.2021.0113,70721.0921.14999Out156
03/04/201921.4220.9421.1621.1713,70721.1721.26686Out157
03/01/201921.3520.9621.1021.1113,70721.1221.50863Out158
02/28/201921.3420.9221.1421.0213,70721.1021.7108Out159
02/27/201921.4120.8321.4121.2513,70721.2621.93192Out160
02/26/201921.9221.4421.7921.4613,70721.6422.20042Out161
02/25/201922.3521.8022.2621.8213,70722.0522.28722Out162
02/22/201922.2821.8522.2822.0213,70722.1222.38977Out163
02/21/201922.6422.0922.5322.1313,70722.3422.44967D1164
02/20/201922.7622.2922.4022.5313,79522.4922.46144D1165
02/19/201922.5122.2122.2622.3013,79522.3122.40334U1166
02/15/201922.7022.3322.7022.4413,99522.5522.32894U1167
02/14/201922.7222.1922.4022.6313,84022.5022.18099U1168
02/13/201922.7022.1122.4522.3813,80922.4122.10371U1169
02/12/201922.4222.0822.1922.3313,59922.2622.02807U1170
02/11/201922.1021.4621.9321.9913,51221.9021.90004U1171
02/08/201922.3121.7221.9821.8513,80321.9521.83901U1172
02/07/201922.9921.0021.7922.3213,77822.0321.71537U1173
02/06/201922.3521.6321.6322.2813,32121.9721.39161U1174
02/05/201921.8621.3921.3921.5413,33321.5221.04517U1175
02/04/201921.7521.2821.3921.5613,23421.4920.84941U1176
02/01/201921.5020.8520.8521.4012,88221.1420.61735U1177
01/31/201921.0320.3520.6420.8312,80120.7220.34092U1178
01/30/201920.8420.2020.6220.7012,62220.6119.95849U1179
01/29/201920.8119.9720.8020.4112,84520.5319.55196U1180
01/28/201921.2019.8019.8020.7712,39920.3619.2964U1181
01/25/201920.1819.0019.0020.0512,08819.5519.0154U1182
01/24/201919.4818.1518.1518.8012,08818.5918.91664Out183
01/23/201918.7917.9018.6017.9312,08818.2918.97726Out184
01/22/201919.3718.3819.3218.4712,08818.8919.0586U1185
01/18/201919.9619.3119.3119.5312,30719.4918.91552U1186
01/17/201919.3719.0019.1019.2312,32619.1718.64642U1187
01/16/201919.3418.5218.5219.2611,85318.9018.42131U1188
01/15/201918.6918.2018.6918.5211,85318.5518.24561U1189
01/14/201919.0018.0418.1918.5211,59018.4118.13594U1190
01/11/201918.3517.9517.9518.1111,57118.0717.97558U1191
01/10/201918.1917.7917.9518.0811,56518.0117.74149U1192
01/09/201918.6217.8717.8718.0711,37918.0617.54889U1193
01/08/201918.2117.3518.1317.7811,42417.9017.45234U1194
01/07/201918.0817.4517.6917.8511,37217.7717.40758U1195
01/04/201917.6416.7416.8217.6111,37217.2117.37828Out196
01/03/201917.4316.5517.3916.5711,37216.9817.32236U1197
01/02/201918.1416.9217.4817.7911,91917.6017.12058U1198
12/31/201817.8117.1717.8017.8011,89217.7016.81117U1199
12/28/201818.0917.0017.0017.7611,37617.4316.40737U1200
12/27/201817.0016.3516.3516.9911,16316.6716.2803U1201
12/26/201816.6815.4615.6516.6311,16316.1216.38428Out202
12/24/201816.2515.4815.7115.5411,16315.7016.58425Out203
12/21/201816.7415.6916.7415.8511,16316.2716.81453Out204
12/20/201816.9616.3916.7416.5911,16316.6717.43951Out205
12/19/201817.7216.5817.4816.7311,16317.1217.72156Out206
12/18/201818.3517.5217.8117.5511,16317.7718.05509Out207
12/17/201818.2317.5017.7717.6111,16317.7518.17192Out208
12/14/201818.2817.6017.9817.7911,16317.9018.35888Out209
12/13/201818.9218.1018.5918.2111,16318.4418.52619Out210
12/12/201818.8018.2818.5718.4911,16318.5318.61538Out211
12/11/201818.8518.0818.5918.2011,16318.4218.77921Out212
12/10/201818.7718.0918.5418.2211,16318.4019.21116Out213
12/07/201819.1018.4119.0018.5411,16318.7719.45158Out214
12/06/201819.1418.4118.8919.0211,16318.8919.57292Out215
12/04/201819.9318.3019.8519.2911,16319.4219.57412U1216
12/03/201820.5719.7520.4420.0911,45220.2319.43651U1217
11/30/201820.0219.3619.5719.9211,29619.7318.85188U1218
11/29/201819.8019.1319.2219.6511,05519.4418.55555U1219
11/28/201819.2818.2018.5119.2310,49218.8318.14951U1220
11/27/201818.5817.5318.0618.2510,42818.1217.69011U1221
11/26/201818.2717.8218.1918.1410,29018.1317.52721U1222
11/23/201818.1517.5817.7017.9010,25017.8217.27519U1223
11/21/201817.9017.5217.6117.839,99717.7217.14313U1224
11/20/201817.6416.5716.7917.399,79017.0916.88503U1225
11/19/201817.4516.8617.4517.0310,09517.2116.72719U1226
11/16/201817.5716.5916.6517.569,78417.1016.58122U1227
11/15/201817.1916.1816.1817.029,55916.6316.52139U1228
11/14/201816.6816.0616.3016.219,55916.2916.63551Out229
11/13/201816.6915.9716.3916.179,55916.3016.91883Out230
11/12/201816.8916.0816.8916.209,55916.5217.13857Out231
11/09/201817.4016.8917.4017.059,55917.2017.46902D1232
11/08/201817.9917.5117.5817.639,81217.6517.51858D1233
11/07/201817.7917.1817.4817.789,81217.5817.59242Out234
11/06/201817.4917.0817.3017.269,81217.2817.50575U1235
11/05/201818.0416.9217.9817.2810,26317.5817.34338U1236
11/02/201819.8216.1116.1118.0810,58317.3817.09916U1237
11/01/201818.7717.2617.5418.649,80018.0716.94946U1238
10/31/201817.4216.7016.9817.269,70917.1016.80845U1239
10/30/201816.6815.9015.9716.629,70916.2916.84458Out240
10/29/201817.3015.7216.7515.999,70916.4217.08034Out241
10/26/201817.6516.7117.0317.279,70917.1617.53142Out242
10/25/201817.6716.8517.0717.619,70917.3117.77497Out243
10/24/201817.9416.7917.9116.819,70917.3618.10797Out244
10/23/201818.1717.2017.5318.019,70917.7418.42115Out245
10/22/201818.4617.9718.2218.049,70918.1618.37264D1246
10/19/201818.6717.9918.3518.129,78018.2718.24363D1247
10/18/201818.9218.2218.9218.2910,14918.5918.23721D1248
10/17/201819.5518.2018.2518.9810,00018.7018.07392D1249
10/16/201817.9217.1617.2717.9010,00017.5717.32939250
10/15/201817.3416.7916.9017.0510,00017.0117.02251

18.32833|-0.04|21.63333|-0.18|

15.89139|-0.16|-1.43|15.10|
-------------
17.6783329264323---17.37513
-------------

----21---
17.45:Stab:34:Pote:1.15:Comp:65:Retu:67:Pote:1.15:Pote2:91%:Pote3:61%:Target:15.10:Ahead:65
183641.00:VolPerc:0.2:Move::Move1:
-24.5153512878418

183641.00:VolPerc:0.2:Move::Move1::Over:-25:C_Cur_Beat:65: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)
SymbolCurrentTargetMoving AveLongTrendShortStabilityPotentialCompareReturnOverall
ACLS$17.45$15.10$16.64+1-0.22%0.96%1.03%3461%65%67%-28%
Trade Data as of [12:16]
Last Trade
$17.45
Change
-3.00%  ($0.54)
Open
$17.93
Previous Close
$17.99
High
$17.98
Low
$17.33
Volume
115,837
Average Volume
183,641
Beta
1.27
Return on Equity
6.40
Gross Margin
41.64
Debt to Equity
11.97
Net Profit
6.90
Market Cap
564.2M
% Change (ytd)
1.07
EPS
0.74 > 0.67
P/E
23.44 > 26.12
P/S
0.65
Shares Out
32.3M
Revenue (ttm)
$366.8M
EBITD (ttm)
37.89
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
10/17/201810/22/20185$18.70$18.16-3%$9,709-3%-9%
10/31/201811/06/20186$17.10$17.281%$9,812-2%-3%
11/08/201811/09/20181$17.65$17.20-3%$9,559-4%-8%
11/15/201812/04/201819$16.63$19.4217%$11,16312%-6%
12/27/201801/03/20197$16.67$16.982%$11,37214%9%
01/07/201901/22/201915$17.77$18.896%$12,08821%6%
01/25/201902/19/201925$19.55$22.3114%$13,79538%6%
02/20/201902/21/20191$22.49$22.34-1%$13,70737%5%
03/13/201903/22/20199$20.16$20.391%$13,85839%16%
03/29/201904/22/201924$20.15$21.507%$14,78248%21%
05/03/201905/08/20195$21.69$19.81-9%$13,50135%6%
06/04/201906/06/20192$14.99$14.88-1%$13,40334%46%
06/07/201906/12/20195$14.98$14.78-1%$13,22232%44%
06/27/201907/05/20198$14.74$15.062%$13,51635%46%
07/10/201907/11/20191$15.01$14.91-1%$13,42434%46%
07/12/201907/29/201917$14.98$15.926%$14,26843%49%
07/31/201908/02/20192$16.15$15.89-2%$14,04240%46%
08/16/201908/20/20194$15.20$15.03-1%$13,88739%50%
08/22/201908/23/20191$15.36$15.04-2%$13,59536%46%
08/29/201909/19/201921$15.06$18.3022%$16,52065%57%
09/25/201909/26/20191$18.48$18.25-1%$16,31663%54%
10/04/201910/14/201910$17.02$17.453%$16,72567%65%