Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
3====20
(5.20secs)
Getting New Quote. . . (0.25secs)
Getting History. . . (0.44secs)
Pulling Full History. . . (0.67secs)
Parsing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.03secs)
Processing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.30secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
05/26/202027.0425.7126.6226.7120,20926.5725.38357Hold1
05/22/202025.2424.5725.0625.0020,07924.9924.74427Hold2
05/21/202025.4224.8225.2124.8420,47525.0624.55745Hold3
05/20/202025.7224.9225.1125.3320,41325.2524.45435Buy4
05/19/202025.6323.9323.9324.7320,41324.4824.54696Out5
05/18/202024.6523.6224.5323.9520,41324.2025.28172Out6
05/15/202024.6123.3124.6123.5220,41324.0325.70202Out7
05/14/202025.1023.3624.0825.1020,41324.4725.95797Out8
05/13/202026.0924.4225.8024.7120,41325.2626.19241D19
05/12/202027.8225.8327.2526.0121,83226.6926.15005D110
05/11/202027.2125.1725.6327.0121,21426.2825.62716D111
05/08/202026.9425.6526.0026.2520,86226.1824.95787D112
05/07/202026.9625.5626.2025.8120,66026.0924.34025D113
05/06/202026.9024.1825.3125.5620,58725.4724.05976D114
05/05/202023.7522.4322.7522.7520,58722.8623.6224Out15
05/04/202022.7221.7822.1822.3820,58722.2723.82934Out16
05/01/202023.0021.7922.7222.4820,58722.5323.8149U117
04/30/202025.3123.3525.2423.3623,59224.3123.82366U118
04/29/202026.0724.8324.9925.8222,33125.4223.41854U119
04/28/202024.7823.2723.7624.4421,11624.0722.49042U120
04/27/202023.2221.9421.9423.1119,81822.5421.61943U121
04/24/202021.8921.1421.4921.6919,66321.5721.20612U122
04/23/202022.0021.1621.4721.5219,66621.5221.22392U123
04/22/202021.7420.5020.8421.6319,66621.2021.26044Out24
04/21/202021.2319.8620.9720.1519,66620.5621.25992U125
04/20/202022.0820.6120.9421.5620,54121.2821.31649U126
04/17/202021.6221.1221.5621.4720,02521.4721.1155U127
04/16/202022.2820.6522.0220.9320,56021.4720.8714U128
04/15/202021.6820.6921.0421.4920,86721.2420.52199U129
04/14/202022.0020.4120.4321.8118,79021.1520.09834U130
04/13/202019.6718.9219.4619.6418,78119.4719.24808U131
04/09/202020.9919.1720.5919.6318,93420.1018.78154U132
04/08/202020.3218.8219.1619.7917,99619.5118.1395U133
04/07/202019.9718.2919.8318.8118,21619.2617.87194U134
04/06/202019.2017.8117.8119.0417,65318.4517.72853U135
04/03/202017.4916.1117.0216.8217,65316.8817.58651Out36
04/02/202017.8416.5216.6117.2717,65317.0217.87229Out37
04/01/202018.0017.1517.7517.5017,65317.6118.28054U138
03/31/202018.9917.7918.3518.3118,29718.3518.24004U139
03/30/202019.0217.7617.8618.2517,78518.1717.86697U140
03/27/202019.3817.6218.8517.7419,84118.3617.17151U141
03/26/202019.9117.4017.4019.7917,12418.6116.21363U142
03/25/202018.5116.8417.7217.0817,64517.4915.16116U143
03/24/202017.7115.8516.1517.6016,88716.8414.86462U144
03/23/202015.4013.7113.9714.9816,88714.5015.08247Out45
03/20/202014.7213.3213.7413.6016,88713.7915.79394Out46
03/19/202015.8212.9913.0713.4216,88713.6317.03916Out47
03/18/202017.8013.7717.5013.8016,88715.6918.21807Out48
03/17/202019.5416.1117.0918.7816,88717.9019.1757Out49
03/16/202018.8216.4118.3216.7116,88717.5519.90869Out50
03/13/202020.3618.4919.9720.2116,88719.8720.83297Out51
03/12/202020.2918.6219.7619.0716,88719.4321.38777Out52
03/11/202022.1220.9521.9021.1216,88721.5222.29621Out53
03/10/202022.7821.5822.6122.5116,88722.4322.75921Out54
03/09/202022.8521.1421.5921.8516,88721.8123.00668Out55
03/06/202023.5322.3022.3823.4716,88722.9223.56057Out56
03/05/202023.8622.9423.4423.2016,88723.3523.49732D157
03/04/202024.3023.4723.7524.1617,00523.9323.45334D158
03/03/202024.2923.2923.9723.5117,32323.7623.41781D159
03/02/202024.2823.3024.2823.9517,36424.0123.4814D160
02/28/202023.9921.9221.9223.9917,36422.9523.71023Out61
02/27/202024.4122.7422.9322.9817,36423.1624.36448Out62
02/26/202024.0723.3123.3823.8317,36423.6325.42654Out63
02/25/202024.5723.1824.5723.2617,36423.9026.01803Out64
02/24/202025.1824.0125.0824.3217,36424.6726.72256Out65
02/21/202027.7825.6627.7126.1617,36426.8627.79523Out66
02/20/202028.4527.5427.8527.9517,36427.9328.16383Out67
02/19/202028.3327.7028.2727.9817,36428.0928.34389Out68
02/18/202028.1427.5527.6727.8117,36427.7728.50484U169
02/14/202028.7228.0428.7228.3217,85528.4728.36495U170
02/13/202029.2427.9028.0628.5617,72028.4028.23769U171
02/12/202029.1928.1328.9828.3517,98028.6628.02604U172
02/11/202029.2328.4328.4328.7617,74228.6727.69933U173
02/10/202028.4326.4326.4328.3816,77327.4126.99506U174
02/07/202028.3826.5428.2926.8317,49827.5326.59955U175
02/06/202028.7526.2527.6127.9916,18527.7026.03432U176
02/05/202025.9425.2325.6425.8915,78525.7024.78804U177
02/04/202025.5425.0225.1125.2515,38825.2124.55432U178
02/03/202024.9824.1224.1424.6215,27624.4424.24376U179
01/31/202024.4223.9624.2624.1515,27624.2024.15269Mixed80
01/30/202024.5523.8723.8724.5015,27624.1924.36195Out81
01/29/202024.6924.0424.5924.0615,27624.3424.57977Out82
01/28/202024.7923.3123.6024.5715,27624.0724.68472Out83
01/27/202024.3323.6524.3323.7115,27624.0124.84158D184
01/24/202025.5324.6325.5325.0216,03025.2125.0291D185
01/23/202025.2824.2924.8025.2015,80424.9324.97819D186
01/22/202025.5124.7625.0924.8415,94425.0224.91663D187
01/21/202025.2624.6724.7925.0615,92524.9424.79567D188
01/17/202025.6024.9525.4025.0316,12925.2424.5999D189
01/16/202025.3624.4524.4525.3515,84424.9024.46756D190
01/15/202024.6424.0424.4224.2515,84424.3424.43287D191
01/14/202024.9924.1924.5124.5915,99124.5624.46785D192
01/13/202024.5823.0424.2824.4315,99124.1724.41276Out93
01/10/202024.8723.8124.6824.2315,99124.4224.49752D194
01/09/202025.1824.5724.9024.6516,21624.8124.51967D195
01/08/202024.9224.3424.4024.7616,10924.6024.42261D196
01/07/202024.5423.9024.2524.3816,10924.2824.33235Out97
01/06/202024.5123.9924.4824.1916,10924.3124.31632D198
01/03/202024.8624.1524.1524.7916,25024.4824.30732D199
01/02/202024.6324.1124.4424.5216,20024.4424.23888D1100
12/31/201924.2523.9423.9924.1016,20024.0624.17987Out101
12/30/201924.2623.7124.1824.0916,20024.0824.33756Out102
12/27/201924.4823.8524.4824.1816,20024.2724.63298Out103
12/26/201924.4424.1324.2524.3916,20024.3124.71153Out104
12/24/201924.4724.1024.4724.2316,20024.3324.59398U1105
12/23/201924.9124.3024.8924.4216,52024.6424.44715U1106
12/20/201925.0024.4025.0024.8116,57424.8424.34465U1107
12/19/201924.9224.3524.7624.8916,49424.7624.03198U1108
12/18/201924.9823.6923.8724.7715,83124.3223.86546U1109
12/17/201923.8923.4623.6523.7815,74123.7023.54086U1110
12/16/201924.4223.5523.6223.6415,68823.7523.36941U1111
12/13/201923.8023.2323.5623.5615,74123.5523.10499U1112
12/12/201923.7523.1123.1523.6415,44223.4122.95074U1113
12/11/201923.2522.6822.8223.1915,19522.9922.76129U1114
12/10/201922.9222.5022.6222.8215,09522.7222.57719U1115
12/09/201922.9222.4622.8122.6715,20822.7222.31492U1116
12/06/201923.3122.7522.9922.8415,14222.9522.03534U1117
12/05/201922.8922.3122.5222.7414,84922.6221.8207U1118
12/04/201922.5821.5621.7222.3014,66922.0321.51726U1119
12/03/201921.5620.4621.1221.5314,66921.2221.39981Out120
12/02/201921.5220.9321.5221.2114,66921.3221.42806D1121
11/29/201921.6721.3621.5421.4414,95221.5021.39031D1122
11/27/201921.7821.3721.7321.7314,91721.6821.38217D1123
11/26/201921.8721.5621.6821.5814,91721.6621.6099Mixed124
11/25/201921.8020.6920.7821.7714,91721.2621.7593Out125
11/22/201921.1520.6621.1520.7214,91720.9222.00477Out126
11/21/201922.0020.7022.0021.0614,91721.4722.26632Out127
11/20/201922.6021.9022.4722.1714,91722.3022.4946U1128
11/19/201922.8222.3222.6822.6015,13322.6222.54593U1129
11/18/201922.7722.4622.6422.6215,21322.6222.51787U1130
11/15/201922.8722.4522.4622.7414,82522.6222.39147U1131
11/14/201922.5122.0122.4222.1615,06622.2822.11491U1132
11/13/201922.6522.1822.2722.5215,04622.4022.00792U1133
11/12/201922.6022.2822.3722.4914,95922.4321.88235U1134
11/11/201922.3921.4221.8522.3614,63822.0421.82402U1135
11/08/201922.2021.4421.5721.8814,52421.7621.79704U1136
11/07/201921.9221.4521.8221.7114,45721.7421.27292U1137
11/06/201921.8621.2721.8621.6114,65121.6820.89195U1138
11/05/201922.3221.7322.0521.9014,77221.9920.67525U1139
11/04/201922.3121.2521.6922.0813,96221.8520.42666U1140
11/01/201921.3519.4419.4920.8713,54920.2520.0352U1141
10/31/201919.6219.0519.6219.1713,54919.3819.78589U1142
10/30/201920.1119.5220.0019.6413,95819.8219.5867U1143
10/29/201920.5519.8320.5219.9614,39820.2219.31163U1144
10/28/201920.6319.7619.7620.5913,70620.1818.98323U1145
10/25/201919.8119.0519.2019.6013,39119.4118.62944U1146
10/24/201919.2518.4418.5719.1512,79718.8518.39828U1147
10/23/201918.3317.9118.0518.3012,71318.1618.18385U1148
10/22/201918.4418.1118.3018.1812,80418.2518.18239U1149
10/21/201918.3818.0118.0818.3112,72418.1918.09486U1150
10/18/201918.1517.7118.0217.8212,72417.9217.99809U1151
10/17/201918.5918.0518.3918.1612,87118.2917.94593U1152
10/16/201918.3518.0418.0418.1312,86418.1217.7683U1153
10/15/201918.2617.6517.6918.1212,53017.9217.61716U1154
10/14/201917.9817.3317.9317.6512,77117.7417.41097U1155
10/11/201918.1617.4817.4817.9912,17517.7617.32451U1156
10/10/201917.3317.0617.1017.1512,07617.1517.06922U1157
10/09/201917.1216.8217.0017.0111,93716.9916.9355U1158
10/08/201917.0016.6116.9916.8212,26016.8716.78849U1159
10/07/201917.4417.2117.3417.2712,31017.3116.83878U1160
10/04/201917.3616.7016.7017.3412,08517.0216.79977U1161
10/03/201916.7916.1316.3616.7712,08516.5316.86178Out162
10/02/201916.8216.2916.6816.4312,08516.5617.11874Out163
10/01/201917.6316.7817.2416.8612,08517.1017.55283Out164
09/30/201917.2216.6416.8617.0912,08516.9617.80781Out165
09/27/201917.6516.5017.6516.7912,08517.1718.03748Out166
09/26/201918.8217.7718.6817.7912,08518.2518.32496D1167
09/25/201918.7718.2118.3018.6612,23618.4818.3288D1168
09/24/201918.7018.1818.5618.3012,23618.4318.32354Mixed169
09/23/201918.4918.0918.1618.3812,23618.2818.31951Out170
09/20/201918.5817.9618.2818.2212,23618.2618.32016Out171
09/19/201918.5018.1518.4018.1612,23618.3018.3606U1172
09/18/201918.7518.2018.5218.3712,44018.4518.34546U1173
09/17/201918.6218.2318.3218.6012,26018.4518.10318U1174
09/16/201918.4118.0418.3118.3312,31318.2917.56254U1175
09/13/201918.5418.1018.1918.4112,16618.3117.34096U1176
09/12/201918.4617.9018.3018.1912,22618.2217.03066U1177
09/11/201918.3717.0617.2818.2811,53717.7616.68638U1178
09/10/201917.2816.0416.3417.2510,94216.7516.18698U1179
09/09/201916.5215.9815.9816.3610,70116.2015.87724U1180
09/06/201916.2115.9816.2116.0010,78216.1015.77931U1181
09/05/201916.7815.9115.9516.1210,50716.1415.56178U1182
09/04/201915.7815.2315.2315.7110,06615.4815.10785U1183
09/03/201915.2214.9115.1415.0510,24015.0914.93659U1184
08/30/201915.4415.1515.2815.3110,14015.3014.92227U1185
08/29/201915.4514.6414.9615.1610,06915.0614.91877U1186
08/28/201914.8814.5314.7014.6710,06914.6914.96561Out187
08/27/201914.9814.6314.9614.7610,06914.8415.06007Out188
08/26/201915.1914.7715.0614.8810,06914.9715.08863Out189
08/23/201915.3114.6715.2814.8510,06915.0415.12361D1190
08/22/201915.6615.2415.2415.4010,28615.3615.17696D1191
08/21/201915.1814.9415.1215.0710,28615.0815.1174Out192
08/20/201915.2214.9015.1314.9110,28615.0315.10129D1193
08/19/201915.5915.1515.5915.1710,48915.3815.14378D1194
08/16/201915.3815.0315.0715.3310,40115.2015.09823D1195
08/15/201915.2414.7814.9714.9110,40114.9615.05378Out196
08/14/201915.1214.9315.0015.0010,40115.0115.06352Out197
08/13/201915.5715.0015.0015.2810,40115.1915.20303Out198
08/12/201915.2214.9014.9015.0310,40115.0015.19049Out199
08/09/201915.2415.0015.2015.0410,40115.1215.2006Out200
08/08/201915.3514.8114.8115.2210,40115.0415.32316Out201
08/07/201916.0614.8716.0614.8910,40115.4715.64239Out202
08/06/201915.4914.8615.2115.0210,40115.1315.78176Out203
08/05/201915.3514.7315.3515.0910,40115.1615.94348Out204
08/02/201916.2415.4616.0515.7710,40115.8916.08085D1205
08/01/201916.5916.0716.0716.1610,50616.1916.09791D1206
07/31/201916.4415.9716.1816.0510,56816.1516.01745D1207
07/30/201916.3215.7915.8316.2110,56816.0316.03341Out208
07/29/201916.0515.8115.8316.0010,56815.9216.00434U1209
07/26/201916.0515.8215.8215.9710,42915.9115.96087U1210
07/25/201916.2915.6116.2915.7110,84015.9815.89042U1211
07/24/201916.6115.7115.8616.3310,54816.1215.80821U1212
07/23/201916.0415.6915.7515.8910,40915.8415.48799U1213
07/22/201916.0615.4415.4415.6810,17615.6215.35353U1214
07/19/201915.6315.3015.3915.3310,21615.4015.25885U1215
07/18/201915.6115.3415.3515.3910,19015.4015.18705U1216
07/17/201915.5314.9115.1015.359,99715.2215.10797U1217
07/16/201915.2114.9215.2015.0610,09715.1115.05015U1218
07/15/201915.3614.9515.1615.2110,06315.1814.9866U1219
07/12/201915.2114.7814.7815.169,94314.9814.92335U1220
07/11/201915.1214.6815.0314.799,94314.9114.92595D1221
07/10/201915.2814.7915.0014.9910,01115.0114.95372D1222
07/09/201914.9114.5614.7814.8410,01114.7815.00515Out223
07/08/201915.0314.7615.0314.9310,01114.9515.25514Out224
07/05/201915.2014.8914.9815.1610,01115.0615.24673U1225
07/03/201915.3015.0515.1515.1510,08315.1615.1445U1226
07/02/201915.4214.9515.3415.1710,26215.2315.02645U1227
07/01/201915.7715.2415.5215.4410,00315.4914.91386U1228
06/28/201915.4015.0015.1515.059,98315.1314.72731U1229
06/27/201915.0214.4514.4515.029,79414.7414.50474U1230
06/26/201914.6014.2614.2614.449,79414.3814.47731Out231
06/25/201914.5213.9914.2914.069,79414.2014.52722Out232
06/24/201914.6414.3114.5214.329,79414.4414.5893Out233
06/21/201914.7614.4614.5614.469,79414.5414.57517Out234
06/20/201914.9614.6014.9014.649,79414.7714.64084Mixed235
06/19/201914.7714.5614.7314.629,79414.6714.70747Out236
06/18/201914.9314.2914.2914.689,79414.5314.71936Out237
06/17/201914.6614.1814.5914.209,79414.4014.87621Out238
06/14/201914.9714.5914.8714.599,79414.7515.03488Out239
06/13/201915.2114.4514.8015.139,79414.9215.09496Out240
06/12/201914.9114.5014.9014.749,79414.7815.13202D1241
06/11/201915.8815.0415.5915.0910,42915.3815.20076D1242
06/10/201915.7615.0015.1315.749,95815.4215.09432D1243
06/07/201915.2614.8014.8915.039,92714.9814.90708D1244
06/06/201915.1514.6314.8714.899,92714.8814.89423D1245
06/05/201915.5014.8115.3914.9510,20515.1614.94034D1246
06/04/201915.3114.5114.7715.3010,00014.9914.96569D1247
06/03/201914.9014.4714.6614.6010,00014.6515.10342Out248
05/31/201915.1014.7314.9214.8310,00014.8915.31601Out249
05/30/201915.5515.0915.3515.1610,00015.2815.46748Out250
05/29/201915.7115.2615.4515.3210,00015.4215.5299251
05/28/201915.8215.2015.7215.6310,00015.6215.59312252

15.24|0.73|21.28833|0.24|

23.01318|4.20|2.76|26.49|
-------------
26.5683326721191---25.38357
-------------

----25---
26.71--15.3073519248047--36.8738258789063--23591.7--15.6300
26.71:Stab:43:Pote:11.40:Comp:45:Retu:116:Pote:11.40:Pote2:47%:Pote3:28%:Target:26.49:Ahead:45
447681.00:VolPerc:1:Move::Move1:
26.71:Stab:43:Pote:43:Comp:45:Retu:116:Pote:43:Pote2:47:Pote3:28:Target:26.49:Ahead:45
19.0133566840603

447681.00:VolPerc:1:Move::Move1::Over:17:C_Cur_Beat:45: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$26.71$26.49$23.08+30.55%1.95%1.74%4328%45%116%22%
Trade Data as of [16:00]
Last Trade
$26.71
Change
6.84%  $1.71
Open
$26.62
Previous Close
$25.00
High
$27.04
Low
$25.71
Volume
417,166
Average Volume
447,681
Beta
1.41
Return on Equity
5.26
Gross Margin
41.08
Debt to Equity
11.37
Net Profit
5.99
Market Cap
878.1M
% Change (ytd)
3.76
EPS
0.65 > 0.99
P/E
40.85 > 27.12
P/S
0.42
Shares Out
32.9M
Revenue (ttm)
$370.5M
EBITD (ttm)
39.44
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
06/04/201906/06/20192$14.99$14.88-1%$9,927-1%4%
06/07/201906/12/20195$14.98$14.78-1%$9,794-2%1%
06/27/201907/05/20198$14.74$15.062%$10,0110%3%
07/10/201907/11/20191$15.01$14.91-1%$9,943-1%4%
07/12/201907/29/201917$14.98$15.926%$10,5686%4%
07/31/201908/02/20192$16.15$15.89-2%$10,4014%1%
08/16/201908/20/20194$15.20$15.03-1%$10,2863%6%
08/22/201908/23/20191$15.36$15.04-2%$10,0691%2%
08/29/201909/19/201921$15.06$18.3022%$12,23622%5%
09/25/201909/26/20191$18.48$18.25-1%$12,08521%1%
10/04/201910/18/201914$17.02$17.925%$12,72427%11%
10/21/201910/31/201910$18.19$19.386%$13,54935%10%
11/01/201911/20/201919$20.25$22.3010%$14,91749%5%
11/27/201912/02/20195$21.68$21.32-2%$14,66947%10%
12/04/201912/24/201920$22.03$24.3310%$16,20062%6%
01/02/202001/06/20204$24.44$24.31-1%$16,10961%2%
01/08/202001/10/20202$24.60$24.42-1%$15,99160%2%
01/14/202001/15/20201$24.56$24.34-1%$15,84458%1%
01/16/202001/27/202011$24.90$24.01-4%$15,27653%-7%
02/03/202002/18/202015$24.44$27.7714%$17,36474%-8%
03/02/202003/05/20203$24.01$23.35-3%$16,88769%14%
03/24/202004/01/20208$16.84$17.615%$17,65377%59%
04/06/202004/21/202015$18.45$20.5611%$19,66697%59%
04/23/202005/01/20208$21.52$22.535%$20,587106%56%
05/06/202005/13/20207$25.47$25.26-1%$20,413104%38%
05/20/202005/26/20206$25.25$26.71--6%$21,591116%45%