Enter Symbol:
Look for Ideas     | ACLS Profile | ACLS Financials |     Detail +/-
ACLS
1====4
(6.29secs)
Getting New Quote. . .2
(0.17secs)
Getting History. . . (0.52secs)
Pulling Full History. . . (0.69secs)
Parsing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.03secs)
Processing History. . .. . . . . . . . . . . . . . . . . . . . . . . . . (0.30secs)
Complete
DateHighLowOpenClose10K HistoryTrack BlueTrack Red10K History In
07/30/202138.7937.3337.3338.5521,69637.9837.1418Hold1
07/29/202137.8336.8437.5337.7421,57837.5337.06171Buy2
07/28/202137.5636.0836.0837.3221,57836.7437.06606Out3
07/27/202137.1834.9036.8735.7821,57836.2337.02641D14
07/26/202138.2036.8437.5737.2022,36437.4336.49473D15
07/23/202138.0437.0537.7137.5522,27537.6035.66556D16
07/22/202137.6336.8637.4437.4022,30537.3635.37109D17
07/21/202137.5135.6835.6837.4521,78336.5835.14919D18
07/20/202135.8433.8334.3535.5021,78334.9035.29502Out9
07/19/202134.3633.3634.0534.0621,78333.9935.67266Out10
07/16/202136.0034.4035.8834.5021,78335.1936.42125Out11
07/15/202136.2834.7036.1935.4021,78335.6936.91052Out12
07/14/202138.6436.5238.6436.5921,78337.6037.45468Mixed13
07/13/202138.1037.2437.9537.3321,78337.6537.66265D114
07/12/202138.4237.8038.1838.2922,09838.1937.92986D115
07/09/202138.2637.2037.3837.9722,09837.6938.34784Out16
07/08/202137.6835.5836.8036.8422,09836.7638.96859Out17
07/07/202139.3237.8038.8637.9422,09838.4539.63518Out18
07/06/202139.9537.9839.7438.6922,09839.1339.98083Out19
07/02/202140.2439.0840.0639.5122,09839.7440.13303U120
07/01/202140.6339.6740.6039.8122,47440.1939.84598U121
06/30/202140.7940.1540.6740.4222,60240.5239.62764U122
06/29/202140.9240.1840.6040.6522,57440.6039.41679U123
06/28/202140.6439.4939.4940.6021,75140.0539.20166U124
06/25/202140.0438.9239.5039.1222,00739.3738.99973U125
06/24/202139.6738.7538.8039.5821,79439.2039.00265U126
06/23/202139.5138.5738.7238.6221,79438.7939.13393Out27
06/22/202138.9837.6637.8838.6121,79438.2739.42649Out28
06/21/202139.3038.1338.7038.1621,79438.5239.85588Out29
06/18/202141.1138.4140.3438.4921,79439.5340.64741Out30
06/17/202141.8040.4141.1941.1421,79441.1541.51696D131
06/16/202142.1141.0841.7341.4222,08341.5841.42863D132
06/15/202142.2241.5541.7641.6922,11441.7841.32384D133
06/14/202142.4641.5141.5241.7521,98741.7541.33492D134
06/11/202141.5840.6841.1341.5121,85341.2641.24091D135
06/10/202141.2440.2740.7340.9521,85340.8141.21331Out36
06/09/202141.7740.3441.5140.5121,85341.0241.14626D137
06/08/202142.5041.2642.0041.4822,13341.7941.23473D138
06/07/202141.8041.0141.2941.5522,06141.4241.33587D139
06/04/202141.5740.5940.5941.5122,06141.0641.2632Out40
06/03/202140.8239.9940.4940.0722,06140.3241.18578U141
06/02/202141.9440.9841.6541.2022,80441.4441.1556U142
06/01/202142.6041.2542.0041.6822,67341.8741.00409U143
05/28/202141.7040.1540.9841.4422,41641.1240.60826U144
05/27/202141.3440.1440.3640.9722,23040.6940.4115U145
05/26/202140.6439.9040.1240.6321,96740.3440.20402U146
05/25/202141.5340.1540.8740.1522,24140.6239.7449U147
05/24/202140.9039.8139.8140.6521,65540.2739.28117U148
05/21/202140.9339.5740.0239.5821,98939.9538.71819U149
05/20/202140.2538.7439.2340.1921,27839.6438.34617U150
05/19/202139.3436.6036.8238.8920,64337.8937.67466U151
05/18/202139.1837.7338.5437.7320,87838.2437.30918U152
05/17/202138.3937.1837.7238.1620,95537.8937.2577U153
05/14/202138.6537.2438.3138.3020,89338.1937.8611U154
05/13/202137.7836.1836.2037.0720,89336.7538.0859Out55
05/12/202138.1135.4537.4435.5120,89336.5838.5521Out56
05/11/202138.6935.8536.7038.5220,89337.5039.47422Out57
05/10/202140.9938.6240.7938.7020,89339.7640.29415D158
05/07/202141.3740.3040.5941.0221,44540.8140.77024D159
05/06/202140.4839.0639.9040.2721,44539.9840.92323Out60
05/05/202141.8038.3041.5239.9321,44540.5041.74213Out61
05/04/202141.6739.4941.6040.8021,44540.9942.52176Out62
05/03/202142.4141.5542.1442.0321,44542.0543.25812Out63
04/30/202142.7141.4141.9641.5321,44541.8543.67589Out64
04/29/202144.9042.2944.8942.9321,44543.8143.8599U165
04/28/202144.4643.7743.8244.0821,55544.0043.68323U166
04/27/202145.0043.2144.9044.0321,74644.3543.34373U167
04/26/202145.1143.7243.7244.4221,52544.1942.71642U168
04/23/202144.3942.2342.5843.9721,19143.2942.33614U169
04/22/202143.7842.0643.5042.0721,19142.8342.29245Mixed70
04/21/202143.7541.0041.0343.7121,19142.3742.59394Out71
04/20/202141.9040.3741.6340.9221,19141.2342.80761Out72
04/19/202142.5241.3942.1242.0421,19142.0443.17207Out73
04/16/202143.7741.4443.4842.6621,19142.9243.50285D174
04/15/202145.6643.1244.0044.3121,84244.2343.95217D175
04/14/202144.8443.0543.0643.5021,84243.5044.55634Out76
04/13/202144.2542.0543.9943.0121,84243.3845.01954Out77
04/12/202144.3742.8844.2243.2321,84243.6945.9692Out78
04/09/202145.3144.0245.3144.3321,84244.7747.42038Out79
04/08/202148.1945.4447.3045.7121,84246.6147.06894U180
04/07/202149.0946.6448.1846.9622,68147.6746.11893U181
04/06/202149.4047.0449.3648.4023,11248.6645.43787U182
04/05/202150.2147.6549.1049.3222,30649.1244.33323U183
04/01/202147.7441.9241.9247.6019,25644.7841.48667U184
03/31/202141.3938.8238.8241.0917,91540.0038.18677U185
03/30/202138.4537.0037.1138.2317,54037.6937.44487U186
03/29/202139.4837.0539.0237.4318,36538.2437.43155U187
03/26/202139.2537.2037.5739.1917,96138.3337.58053U188
03/25/202137.2534.9535.4937.0617,96136.2237.79032Out89
03/24/202138.6836.3037.4036.4017,96137.1038.69562Out90
03/23/202138.9635.8638.9636.1917,96137.5239.48699Out91
03/22/202139.9638.3539.2439.0617,96139.1540.84787Out92
03/19/202139.4837.7539.2238.4717,96138.7740.93028Out93
03/18/202142.6038.3542.5738.6717,96140.5741.26419U194
03/17/202142.9040.1641.8442.8218,83742.0640.9288U195
03/16/202144.2041.2041.6242.5518,10742.2940.35315U196
03/15/202140.9239.2239.7940.9017,61540.2538.73167U197
03/12/202139.9338.3639.2139.7917,62939.3838.08831U198
03/11/202140.0038.5839.1839.8216,84939.4337.63197U199
03/10/202138.7737.6938.0038.0616,86638.1036.90041U1100
03/09/202137.7535.6135.8237.6716,86636.7236.92927Out101
03/08/202137.5834.6037.0534.7116,86635.9537.26579Out102
03/05/202137.3035.6536.1037.2016,86636.5937.78455Out103
03/04/202138.6935.0038.2235.7816,86636.9537.92704D1104
03/03/202139.0537.8138.1138.4717,31838.3438.06347D1105
03/02/202139.9937.8839.7337.9418,12638.8737.99196D1106
03/01/202139.7937.4037.4539.7117,61338.5837.69302D1107
02/26/202137.8236.0436.9936.8717,61336.9337.73434Out108
02/25/202138.5536.3238.4236.5617,61337.4738.24922Out109
02/24/202139.0636.9137.6038.7317,61338.1038.49973Out110
02/23/202138.2435.5638.2037.2617,61337.4538.75622Out111
02/22/202139.5938.6639.0139.0217,61339.0539.46775Out112
02/19/202140.2039.0739.0739.7517,61339.4939.5767Out113
02/18/202139.6938.0839.0638.4317,61338.7939.32476U1114
02/17/202140.3038.5839.7939.5418,36639.5939.24361U1115
02/16/202141.2039.5539.7940.4518,05240.2139.07345U1116
02/12/202140.3338.9139.5039.7617,67139.6338.55787U1117
02/11/202139.4937.1738.7738.9217,50838.6738.17062U1118
02/10/202139.5537.8738.3338.5617,35338.5337.86207U1119
02/09/202138.8037.7038.4938.2217,61738.3237.48067U1120
02/08/202138.8236.9037.1038.8016,75437.9237.29632U1121
02/05/202137.7136.4237.7136.9016,94937.2236.69844U1122
02/04/202137.3436.0036.0937.3316,40036.7036.21477U1123
02/03/202137.7735.8337.7736.1216,95436.9036.05572U1124
02/02/202137.6236.5037.3337.3416,91037.2435.92676U1125
02/01/202136.2234.7635.1836.1516,91035.6136.15274Out126
01/29/202136.0234.2336.0034.2416,91035.1236.71244Out127
01/28/202137.0035.0035.1136.1616,91035.7637.68039Out128
01/27/202137.0534.6937.0034.9216,91035.9338.68642Out129
01/26/202139.8237.3339.8237.4416,91038.6139.21871U1130
01/25/202140.9538.9240.8839.5317,55840.1138.56072U1131
01/22/202140.6238.9338.9640.0917,48839.6137.9582U1132
01/21/202140.1139.0839.9439.9316,98439.8237.8423U1133
01/20/202139.3837.3339.2538.7817,07638.8037.05862U1134
01/19/202139.2236.0536.4738.9915,29437.7036.25819U1135
01/15/202136.8734.2636.8334.9216,28335.7734.37057U1136
01/14/202139.6537.0138.7037.1816,28338.0733.94817U1137
01/13/202137.6433.1033.8537.1813,85335.4732.55741U1138
01/12/202131.8330.5030.9231.6313,47631.2430.40504U1139
01/11/202131.0028.4528.5330.7713,87529.6730.04995U1140
01/08/202132.3631.3931.9931.6813,77431.8529.85559U1141
01/07/202131.5430.0830.2831.4513,10430.8529.50136U1142
01/06/202130.2529.2529.3129.9212,88029.6629.23075U1143
01/05/202129.7228.7628.7629.4112,52629.1429.07083U1144
01/04/202130.3928.4729.2528.6012,75329.0929.08951U1145
12/31/202029.2728.6629.0029.1212,71329.0328.98331U1146
12/30/202029.1228.5028.5229.0312,71328.7929.01683Out147
12/29/202029.2428.0329.1728.3412,71328.7229.13437Out148
12/28/202029.6729.0429.4329.1112,71329.3029.43887Out149
12/24/202029.1628.7728.8729.1612,71329.0029.48595Out150
12/23/202029.5828.7629.5828.7612,71329.1729.45107Out151
12/22/202029.7328.9729.7228.9912,71329.3529.38547U1152
12/21/202030.0029.3029.9029.6912,85029.7529.33696U1153
12/18/202030.0529.0229.2729.6712,63829.4929.15517U1154
12/17/202029.3228.9028.9529.1812,53029.0828.66109U1155
12/16/202028.9528.4028.8428.9312,47828.8228.46325U1156
12/15/202029.0428.5828.8528.8112,48328.8228.45526U1157
12/14/202029.1928.3628.5428.4912,48328.6028.54905Mixed158
12/11/202028.3927.8027.9028.3612,48328.1228.72577Out159
12/10/202028.2427.7628.1527.7912,48327.9828.95289Out160
12/09/202029.6328.0529.5128.2512,48328.8728.91937U1161
12/08/202029.6929.1329.4129.4712,76229.4328.64155U1162
12/07/202029.6329.1729.3329.5112,64529.4127.98163U1163
12/04/202029.2828.4028.6129.2412,22528.9027.67129U1164
12/03/202028.8227.8828.0028.2712,02228.2127.46497U1165
12/02/202027.8627.2627.6627.8011,96227.6727.25167U1166
12/01/202027.8526.8526.8527.6611,66827.2927.22584U1167
11/30/202027.8026.8227.3226.9811,77127.2027.14936U1168
11/27/202027.4927.0327.1927.2211,64227.2226.98005U1169
11/25/202027.0426.5126.8526.9211,78426.8526.80381U1170
11/24/202027.7927.1727.6627.2511,81527.4626.65565U1171
11/23/202027.4226.7026.7127.3211,68927.0326.33803U1172
11/20/202026.7926.0026.0026.4011,68926.2626.28446Out173
11/19/202026.1225.4725.7326.1211,68925.8826.19981U1174
11/18/202026.4725.9126.2325.9511,85626.1225.87181U1175
11/17/202026.4825.7526.4626.2512,04526.2725.72336U1176
11/16/202027.0026.3126.5026.6711,74726.6125.39758U1177
11/13/202026.7625.6625.7926.0111,44526.0025.11019U1178
11/12/202025.5824.7525.0425.3411,34525.1824.78531U1179
11/11/202025.3824.1724.4725.1211,19624.7924.67609U1180
11/10/202024.3223.6023.9324.0211,19623.9724.55353U1181
11/09/202025.8024.0325.2424.0311,33124.7324.44648U1182
11/06/202025.4423.9625.2224.2611,84924.7324.07643U1183
11/05/202025.7324.6824.7225.3711,36425.1023.57755U1184
11/04/202024.3723.5023.5224.3310,90123.9322.84655U1185
11/03/202023.4022.7922.8823.3410,58423.1022.41854U1186
11/02/202022.7622.2022.3322.6610,50422.4922.28349U1187
10/30/202022.7021.7822.2422.0710,50422.1822.30286Out188
10/29/202022.7521.9321.9322.5610,50422.2822.44062Out189
10/28/202022.3221.6921.8621.9410,50421.9322.69307Out190
10/27/202022.6622.1822.6522.3310,50422.4722.94416Out191
10/26/202023.0022.1222.7622.5810,50422.6323.19169Out192
10/23/202023.5422.9323.5423.0410,50423.2723.34384Out193
10/22/202023.6022.8423.3023.2810,50423.2723.42443Out194
10/21/202023.6123.0123.2423.0510,50423.2023.57576Out195
10/20/202023.7323.2123.5423.2710,50423.4323.87451Out196
10/19/202023.9723.2723.6223.3710,50423.5424.2475Out197
10/16/202024.2423.5924.2423.6310,50423.9324.28824Out198
10/15/202024.2323.5323.7824.1210,50423.9324.23953U1199
10/14/202025.2324.2424.8724.2810,92324.6324.08425U1200
10/13/202025.1524.4824.5124.8810,67724.7323.85846U1201
10/12/202024.3723.7123.9424.3210,44024.1023.56561U1202
10/09/202023.9923.5523.9523.7810,31323.8323.3214U1203
10/08/202023.6023.0923.2223.4910,15523.3523.04545U1204
10/07/202023.6323.0323.1623.1310,07123.2122.89478U1205
10/06/202023.7222.8623.2322.9410,21223.1522.55567U1206
10/05/202023.2922.5722.5723.269,76822.9222.36504U1207
10/02/202022.7522.1022.2622.2510,11122.3122.23932U1208
10/01/202023.2622.2822.2823.039,65822.6922.11458U1209
09/30/202022.3221.8422.0722.009,69422.0521.9604U1210
09/29/202022.4721.9522.2522.089,73722.1822.03086U1211
09/28/202022.3821.6321.8722.289,73722.0522.17957Out212
09/25/202021.9021.2721.8121.529,73721.6422.32572Out213
09/24/202022.4921.4621.5921.929,73721.8322.46625Out214
09/23/202023.1121.6522.6721.729,73722.2622.40891U1215
09/22/202023.2322.3022.9622.819,90522.8422.39182U1216
09/21/202023.1121.9123.1122.649,86122.7522.1838U1217
09/18/202022.8422.1822.3022.549,75622.4521.89431U1218
09/17/202022.3121.1721.3822.309,68621.8121.53359U1219
09/16/202022.6322.0322.0922.149,35422.1921.39659U1220
09/15/202021.8621.2621.6021.389,41121.5121.26414U1221
09/14/202021.4920.8120.9921.339,41121.1621.31163Out222
09/11/202021.3520.4021.1720.509,41120.8521.63737Out223
09/10/202021.8020.6821.3420.839,41121.1422.2682Out224
09/09/202022.2221.4421.9021.499,41121.7422.99111Out225
09/08/202022.1921.4221.5621.649,41121.6723.42034Out226
09/04/202023.5122.0023.4122.659,41122.9423.87959D1227
09/03/202024.8823.4524.8823.5710,38124.2024.12237D1228
09/02/202025.4124.1724.3425.309,92924.8124.04913D1229
09/01/202024.2223.6323.7524.209,83023.9623.93722D1230
08/31/202024.0523.4923.9223.639,83023.7724.0446Out231
08/28/202024.1323.4123.5624.139,83023.8224.27389Out232
08/27/202024.2523.4224.1123.549,83023.8324.47809Out233
08/26/202024.6524.0224.4524.069,83024.2824.64287Out234
08/25/202025.0924.4024.7024.549,83024.6624.86242Out235
08/24/202025.0724.4924.8324.819,83024.8125.16637Out236
08/21/202025.0424.2324.6724.559,83024.6225.46776Out237
08/20/202025.3224.7125.1524.739,83024.9726.2377Out238
08/19/202026.1625.5025.7625.639,83025.7426.50443Out239
08/18/202027.1125.7327.1125.849,83026.4626.70908D1240
08/17/202027.4026.8526.9427.089,93527.0526.68313D1241
08/14/202026.9426.3926.5126.749,77526.6426.50994D1242
08/13/202027.0326.0626.8726.3110,02026.5826.34348D1243
08/12/202027.4326.2226.9526.9710,00026.9226.21796D1244
08/11/202026.6525.9026.4826.0410,00026.2626.70058Out245
08/10/202026.4826.0626.1226.1810,00026.1927.23024Out246
08/07/202026.5325.6025.7226.0310,00025.9427.69105Out247
08/06/202026.9325.2926.3125.6410,00026.0227.9067Out248
08/05/202029.1224.4529.0026.2510,00027.3428.28945Out249
08/04/202031.5030.1131.0130.4410,00030.7530.58559250
08/03/202031.3529.4929.5031.2610,00030.3930.4251

27.9|0.36|36.84315|0.03|

40.82553|3.67|0.61|42.97|
-------------
37.9791679382324---37.1418
-------------

----22---
38.55--29.2393645898437--72.2491499296875--23112.33--31.2600
38.55:Stab:35:Pote:9.31:Comp:99:Retu:122:Pote:9.31:Pote2:78%:Pote3:54%:Target:42.97:Ahead:98
186461.00:VolPerc:0.2:Move::Move1:
38.55:Stab:35:Pote:24:Comp:99:Retu:122:Pote:24:Pote2:78:Pote3:54:Target:42.97:Ahead:98
11.2459029395199

186461.00:VolPerc:0.2:Move::Move1::Over:10:C_Cur_Beat:98: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$38.55$42.97$39.10-1-0.23%0.20%1.61%3554%99%122%9%
Trade Data as of [16:00]
Last Trade
$38.55
Change
2.15%  $0.81
Open
$37.33
Previous Close
$37.74
High
$38.79
Low
$37.33
Volume
119,779
Average Volume
186,461
Beta ?
1.40
Return on Equity ?
12.08
Gross Margin ?
42.89
Debt to Equity ?
9.84
Net Profit ?
11.31
Market Cap ?
1.3B
% Change (ytd) ?
29.60
EPS ?
1.61 > 2.04
P/E ?
23.93 > 18.91
P/S ?
0.38
Shares Out ?
33.6M
Revenue (ttm) ?
$488.3M
EBITD (ttm) ?
74.91
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
08/12/202008/18/20206$26.92$26.46-2%$9,830-2%12%
09/01/202009/04/20203$23.96$22.94-4%$9,411-6%19%
09/15/202009/23/20208$21.51$22.263%$9,737-3%24%
09/29/202010/15/202016$22.18$23.938%$10,5045%27%
11/02/202011/10/20208$22.49$23.977%$11,19612%35%
11/11/202011/19/20208$24.79$25.884%$11,68917%34%
11/23/202012/09/202016$27.03$28.877%$12,48325%31%
12/15/202012/22/20207$28.82$29.352%$12,71327%32%
12/31/202001/26/202126$29.03$38.6133%$16,91069%43%
02/02/202102/18/202116$37.24$38.794%$17,61376%50%
03/01/202103/04/20213$38.58$36.95-4%$16,86669%46%
03/10/202103/18/20218$38.10$40.576%$17,96180%43%
03/26/202104/08/202113$38.33$46.6122%$21,842118%68%
04/15/202104/16/20211$44.23$42.92-3%$21,191112%70%
04/23/202104/29/20216$43.29$43.811%$21,445114%73%
05/07/202105/10/20213$40.81$39.76-3%$20,893109%78%
05/14/202106/03/202120$38.19$40.326%$22,061121%89%
06/07/202106/09/20212$41.42$41.02-1%$21,853119%86%
06/11/202106/17/20216$41.26$41.15-0%$21,794118%85%
06/24/202107/02/20218$39.20$39.741%$22,098121%94%
07/12/202107/13/20211$38.19$37.65-1%$21,783118%95%
07/21/202107/27/20216$36.58$36.23-1%$21,578116%97%
07/29/202107/30/20211$37.53$38.55--3%$22,161122%98%